Bonduelle S.C.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-22	10.640	10.960	10.600	10.960	10.141	23,255
2023-12-21	10.700	10.740	10.600	10.700	9.900	17,632
2023-12-20	10.760	10.800	10.600	10.800	9.993	10,808
2023-12-19	10.660	10.800	10.600	10.700	9.900	9,268
2023-12-18	10.620	10.640	10.500	10.620	9.826	11,531
2023-12-15	10.700	10.940	10.620	10.720	9.919	19,297
2023-12-14	10.480	10.800	10.420	10.640	9.845	15,625
2023-12-13	10.320	10.420	10.300	10.300	9.530	11,485
2023-12-12	10.400	10.480	10.320	10.320	9.549	16,622
2023-12-11	10.480	10.680	10.440	10.560	9.771	6,944
2023-12-08	10.440	10.660	10.440	10.580	9.789	10,909
2023-12-07	10.420	10.480	10.360	10.480	9.697	6,357
2023-12-06	10.500	10.580	10.440	10.560	9.771	7,949
2023-12-05	10.480	10.600	10.340	10.460	9.678	6,852
2023-12-04	10.640	10.740	10.340	10.420	9.641	19,806
2023-12-01	10.500	10.660	10.460	10.640	9.845	4,226
2023-11-30	10.460	10.580	10.340	10.500	9.715	13,136
2023-11-29	10.540	10.540	10.420	10.500	9.715	5,678
2023-11-28	10.360	10.520	10.300	10.520	9.734	14,800
2023-11-27	10.600	10.740	10.400	10.400	9.623	8,202
2023-11-24	10.680	10.740	10.580	10.700	9.900	7,064
2023-11-23	10.660	10.740	10.420	10.680	9.882	32,087
2023-11-22	10.780	10.780	10.580	10.680	9.882	5,710
2023-11-21	10.900	11.040	10.780	10.780	9.974	8,688
2023-11-20	10.880	11.040	10.780	10.800	9.993	13,927
2023-11-17	10.620	10.880	10.620	10.880	10.067	16,928
2023-11-16	10.640	10.720	10.480	10.620	9.826	12,212
2023-11-15	10.840	10.940	10.680	10.680	9.882	14,483
2023-11-14	10.460	10.960	10.460	10.960	10.141	28,422
2023-11-13	10.380	10.480	10.320	10.460	9.678	10,608
2023-11-10	10.100	10.340	10.100	10.340	9.567	16,556
2023-11-09	10.140	10.260	10.060	10.200	9.437	9,168
2023-11-08	10.220	10.360	10.000	10.080	9.326	47,292
2023-11-07	10.280	10.280	9.810	9.960	9.215	14,477
2023-11-06	10.200	10.380	10.160	10.220	9.456	13,741
2023-11-03	10.320	10.480	10.140	10.280	9.511	26,146
2023-11-02	10.060	10.380	9.790	10.260	9.493	37,749
2023-11-01	10.040	10.160	10.000	10.100	9.345	8,061
2023-10-31	10.200	10.260	9.920	10.000	9.252	18,260
2023-10-30	10.060	10.360	10.000	10.140	9.382	11,623
2023-10-27	9.990	10.320	9.840	10.100	9.345	19,949
2023-10-26	9.780	9.980	9.760	9.960	9.215	12,629
2023-10-25	10.100	10.120	9.730	9.860	9.123	25,013
2023-10-24	10.460	10.460	10.120	10.120	9.363	15,206
2023-10-23	10.700	10.700	10.300	10.500	9.715	11,798
2023-10-20	10.900	10.900	10.600	10.600	9.808	10,736
2023-10-19	10.820	10.940	10.740	10.940	10.122	9,504
2023-10-18	10.800	11.020	10.780	10.920	10.104	5,211
2023-10-17	11.040	11.080	10.800	10.880	10.067	9,060
2023-10-16	10.880	11.040	10.660	11.040	10.215	15,084
2023-10-13	10.800	10.820	10.600	10.800	9.993	11,747
2023-10-12	10.700	10.760	10.640	10.760	9.956	12,968
2023-10-11	10.600	10.960	10.600	10.740	9.937	17,012
2023-10-10	10.580	10.860	10.540	10.660	9.863	20,864
2023-10-09	10.320	10.480	10.320	10.480	9.697	14,094
2023-10-06	10.720	10.780	10.400	10.420	9.641	14,231
2023-10-05	11.040	11.040	10.760	10.760	9.956	5,241
2023-10-04	11.100	11.120	10.840	11.000	10.178	17,535
2023-10-03	11.400	11.420	10.820	11.060	10.233	24,602
2023-10-02	10.620	11.620	10.600	11.480	10.622	57,529

← NewerPage 13 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-01-06	0.2500 EUR
2025-01-07	0.2000 EUR
2024-01-02	0.2500 EUR
2023-01-03	0.3000 EUR
2022-01-03	0.4500 EUR
2021-01-05	0.4000 EUR
2020-01-06	0.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.