Bonduelle S.C.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-29	10.420	10.780	10.420	10.560	9.771	14,812
2023-09-28	10.320	10.560	10.240	10.460	9.678	25,025
2023-09-27	10.420	10.440	10.300	10.360	9.586	8,257
2023-09-26	10.580	10.580	10.400	10.460	9.678	47,489
2023-09-25	10.600	10.600	10.460	10.540	9.752	13,960
2023-09-22	10.580	10.700	10.540	10.540	9.752	8,918
2023-09-21	10.740	10.740	10.600	10.600	9.808	5,430
2023-09-20	10.660	10.720	10.540	10.720	9.919	21,520
2023-09-19	10.720	10.720	10.600	10.600	9.808	3,780
2023-09-18	10.840	10.840	10.660	10.660	9.863	7,090
2023-09-15	10.760	10.900	10.740	10.880	10.067	9,510
2023-09-14	10.640	10.820	10.620	10.740	9.937	7,200
2023-09-13	10.680	10.700	10.580	10.660	9.863	7,895
2023-09-12	10.780	10.880	10.700	10.700	9.900	11,754
2023-09-11	10.780	10.820	10.680	10.680	9.882	5,496
2023-09-08	10.800	10.800	10.600	10.720	9.919	6,239
2023-09-07	10.820	10.940	10.580	10.740	9.937	18,425
2023-09-06	10.900	10.900	10.740	10.760	9.956	12,866
2023-09-05	10.980	10.980	10.900	10.940	10.122	8,836
2023-09-04	11.000	11.040	10.940	10.940	10.122	14,155
2023-09-01	11.020	11.020	10.900	11.000	10.178	6,755
2023-08-31	11.080	11.080	10.920	11.000	10.178	8,268
2023-08-30	11.160	11.160	11.000	11.020	10.196	9,225
2023-08-29	11.100	11.200	11.060	11.100	10.270	6,465
2023-08-28	11.140	11.160	10.960	11.100	10.270	11,488
2023-08-25	11.000	11.100	10.860	11.080	10.252	13,184
2023-08-24	10.980	11.000	10.900	11.000	10.178	8,270
2023-08-23	10.880	10.940	10.760	10.860	10.048	11,867
2023-08-22	10.960	10.960	10.780	10.820	10.011	7,457
2023-08-21	11.100	11.100	10.820	10.920	10.104	11,559
2023-08-18	11.200	11.200	10.900	11.060	10.233	16,521
2023-08-17	11.400	11.400	11.120	11.160	10.326	11,157
2023-08-16	11.200	11.400	11.060	11.380	10.529	18,082
2023-08-15	11.240	11.240	11.060	11.140	10.307	17,493
2023-08-14	11.400	11.400	11.120	11.160	10.326	36,120
2023-08-11	11.320	11.400	11.260	11.400	10.548	13,816
2023-08-10	11.580	11.580	11.340	11.360	10.511	12,999
2023-08-09	11.740	11.780	11.420	11.460	10.603	33,011
2023-08-08	11.260	11.800	11.200	11.580	10.714	71,963
2023-08-07	10.620	11.240	10.600	11.240	10.400	62,841
2023-08-04	10.620	10.620	10.460	10.560	9.771	17,480
2023-08-03	10.660	10.660	10.340	10.620	9.826	31,887
2023-08-02	10.880	10.880	10.620	10.620	9.826	28,336
2023-08-01	10.780	10.840	10.720	10.780	9.974	17,102
2023-07-31	11.040	11.040	10.740	10.820	10.011	28,206
2023-07-28	10.840	10.920	10.800	10.920	10.104	35,839
2023-07-27	10.900	10.900	10.740	10.880	10.067	30,570
2023-07-26	10.860	10.900	10.740	10.840	10.030	14,897
2023-07-25	10.940	10.960	10.820	10.900	10.085	9,264
2023-07-24	11.000	11.020	10.880	11.020	10.196	18,069
2023-07-21	11.000	11.080	10.800	10.920	10.104	12,570
2023-07-20	10.880	11.140	10.880	11.020	10.196	8,326
2023-07-19	10.880	11.020	10.800	10.920	10.104	11,331
2023-07-18	11.000	11.000	10.760	10.880	10.067	16,034
2023-07-17	11.220	11.220	10.960	10.980	10.159	18,961
2023-07-14	11.200	11.260	11.160	11.160	10.326	6,160
2023-07-13	11.360	11.360	11.280	11.300	10.455	8,162
2023-07-12	11.120	11.340	11.120	11.320	10.474	15,146
2023-07-11	11.240	11.280	11.020	11.080	10.252	35,745
2023-07-10	10.980	11.140	10.980	11.060	10.233	9,557

← NewerPage 14 of 22 · 1,286 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.