Bonduelle S.C.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-07	10.820	11.000	10.820	11.000	10.178	8,298
2023-07-06	11.040	11.060	10.840	10.860	10.048	18,586
2023-07-05	11.100	11.160	11.040	11.060	10.233	10,158
2023-07-04	11.100	11.220	11.100	11.100	10.270	7,424
2023-07-03	11.100	11.200	11.100	11.100	10.270	6,515
2023-06-30	11.260	11.260	11.100	11.100	10.270	25,174
2023-06-29	11.240	11.320	11.200	11.220	10.381	22,373
2023-06-28	11.500	11.560	11.260	11.340	10.492	16,638
2023-06-27	11.220	11.440	11.220	11.440	10.585	5,979
2023-06-26	11.400	11.400	11.220	11.220	10.381	13,645
2023-06-23	11.820	11.820	11.400	11.400	10.548	30,618
2023-06-22	11.600	11.860	11.540	11.760	10.881	13,360
2023-06-21	11.620	11.700	11.540	11.600	10.733	7,555
2023-06-20	11.740	11.740	11.560	11.620	10.751	14,859
2023-06-19	11.740	11.740	11.600	11.700	10.825	22,563
2023-06-16	12.000	12.000	11.860	11.860	10.973	12,139
2023-06-15	11.980	12.020	11.880	12.020	11.121	4,687
2023-06-14	11.960	12.140	11.940	11.940	11.047	14,001
2023-06-13	11.900	11.940	11.800	11.940	11.047	11,087
2023-06-12	11.860	11.900	11.740	11.840	10.955	11,080
2023-06-09	11.860	11.900	11.720	11.800	10.918	7,563
2023-06-08	12.060	12.100	11.800	11.800	10.918	8,014
2023-06-07	11.820	12.020	11.720	12.000	11.103	19,931
2023-06-06	11.760	11.800	11.600	11.760	10.881	4,654
2023-06-05	11.780	11.860	11.700	11.700	10.825	6,482
2023-06-02	11.680	11.820	11.620	11.720	10.844	6,954
2023-06-01	11.700	11.740	11.480	11.600	10.733	8,761
2023-05-31	11.700	11.700	11.500	11.520	10.659	16,868
2023-05-30	11.900	11.900	11.700	11.700	10.825	7,904
2023-05-29	11.800	11.920	11.660	11.920	11.029	9,848
2023-05-26	11.700	11.800	11.400	11.740	10.862	17,640
2023-05-25	11.540	11.620	11.420	11.600	10.733	17,427
2023-05-24	11.960	11.960	11.520	11.520	10.659	45,686
2023-05-23	11.400	11.920	11.400	11.920	11.029	21,809
2023-05-22	11.120	11.340	11.060	11.320	10.474	12,730
2023-05-19	11.080	11.140	10.920	11.060	10.233	15,503
2023-05-18	11.200	11.260	11.060	11.080	10.252	8,511
2023-05-17	11.160	11.160	11.020	11.080	10.252	9,343
2023-05-16	11.200	11.260	11.040	11.100	10.270	12,592
2023-05-15	11.280	11.280	11.120	11.140	10.307	8,296
2023-05-12	11.240	11.380	11.140	11.220	10.381	10,945
2023-05-11	11.280	11.500	11.100	11.280	10.437	28,814
2023-05-10	11.340	11.480	11.200	11.280	10.437	8,601
2023-05-09	11.400	11.420	11.140	11.280	10.437	20,050
2023-05-08	11.660	11.660	11.400	11.400	10.548	5,882
2023-05-05	11.700	11.720	11.540	11.540	10.677	13,392
2023-05-04	11.540	11.780	11.400	11.600	10.733	12,139
2023-05-03	11.880	11.880	11.440	11.440	10.585	16,216
2023-05-02	11.500	11.900	11.500	11.760	10.881	16,108
2023-04-28	11.420	11.500	11.300	11.440	10.585	7,946
2023-04-27	11.400	11.480	11.220	11.360	10.511	18,131
2023-04-26	11.260	11.480	11.140	11.280	10.437	30,231
2023-04-25	11.480	11.480	11.220	11.220	10.381	19,796
2023-04-24	11.560	11.560	11.440	11.440	10.585	9,209
2023-04-21	11.600	11.600	11.480	11.560	10.696	12,370
2023-04-20	11.600	11.680	11.540	11.580	10.714	15,925
2023-04-19	11.720	11.720	11.500	11.620	10.751	12,997
2023-04-18	11.660	11.740	11.620	11.720	10.844	8,039
2023-04-17	11.640	11.940	11.580	11.600	10.733	19,577
2023-04-14	11.520	11.600	11.460	11.520	10.659	15,107

← NewerPage 15 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.