Bonduelle S.C.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	11.520	11.600	11.500	11.540	10.677	23,435
2023-04-12	11.600	11.680	11.520	11.560	10.696	25,601
2023-04-11	11.560	11.680	11.500	11.540	10.677	12,281
2023-04-06	11.620	11.620	11.420	11.500	10.640	11,423
2023-04-05	11.760	11.780	11.480	11.500	10.640	17,392
2023-04-04	11.900	12.080	11.760	11.800	10.918	30,748
2023-04-03	12.080	12.200	11.840	11.900	11.010	14,710
2023-03-31	12.000	12.140	12.000	12.020	11.121	18,459
2023-03-30	12.000	12.200	11.940	12.040	11.140	10,218
2023-03-29	12.000	12.120	11.920	12.000	11.103	12,713
2023-03-28	12.040	12.120	11.820	11.880	10.992	15,729
2023-03-27	12.200	12.300	12.060	12.080	11.177	12,473
2023-03-24	12.400	12.400	12.020	12.140	11.232	20,784
2023-03-23	12.400	12.480	12.240	12.480	11.547	12,207
2023-03-22	12.340	12.420	12.180	12.340	11.417	28,436
2023-03-21	12.440	12.660	12.380	12.380	11.454	16,866
2023-03-20	12.420	12.500	12.160	12.380	11.454	18,260
2023-03-17	12.760	12.900	12.440	12.440	11.510	11,703
2023-03-16	12.680	12.800	12.420	12.580	11.640	20,727
2023-03-15	12.960	12.960	12.440	12.500	11.566	10,462
2023-03-14	12.840	13.100	12.740	12.900	11.936	30,319
2023-03-13	13.280	13.280	12.520	12.780	11.825	27,666
2023-03-10	13.420	13.500	13.160	13.160	12.176	29,953
2023-03-09	13.520	13.620	13.340	13.520	12.509	19,019
2023-03-08	13.400	13.680	13.180	13.560	12.546	19,458
2023-03-07	13.500	13.560	13.140	13.340	12.343	29,973
2023-03-06	14.100	14.100	13.260	13.440	12.435	43,737
2023-03-03	13.640	14.500	13.640	14.060	13.009	70,537
2023-03-02	13.080	13.320	13.020	13.300	12.306	10,451
2023-03-01	13.080	13.580	13.080	13.120	12.139	11,371
2023-02-28	13.520	13.540	13.080	13.080	12.102	33,958
2023-02-27	13.400	13.560	13.340	13.560	12.546	10,612
2023-02-24	13.700	13.700	13.380	13.520	12.509	6,119
2023-02-23	13.520	13.700	13.460	13.700	12.676	6,690
2023-02-22	13.600	13.600	13.340	13.460	12.454	8,758
2023-02-21	13.840	13.840	13.440	13.560	12.546	12,601
2023-02-20	13.700	13.840	13.640	13.780	12.750	7,179
2023-02-17	13.720	13.720	13.520	13.580	12.565	8,908
2023-02-16	13.840	13.900	13.580	13.600	12.583	9,247
2023-02-15	13.740	13.900	13.620	13.780	12.750	17,454
2023-02-14	13.800	13.920	13.540	13.620	12.602	26,376
2023-02-13	13.300	13.640	13.240	13.580	12.565	9,758
2023-02-10	13.340	13.400	13.060	13.280	12.287	16,245
2023-02-09	13.340	13.500	13.220	13.380	12.380	7,474
2023-02-08	13.500	13.580	13.060	13.180	12.195	17,801
2023-02-07	12.880	13.420	12.820	13.380	12.380	21,934
2023-02-06	12.940	13.000	12.740	12.920	11.954	17,979
2023-02-03	12.780	13.000	12.600	12.780	11.825	11,379
2023-02-02	12.900	12.900	12.560	12.780	11.825	16,130
2023-02-01	12.460	12.880	12.400	12.880	11.917	10,309
2023-01-31	12.520	12.580	12.300	12.340	11.417	12,500
2023-01-30	12.800	12.860	12.400	12.460	11.529	16,145
2023-01-27	12.860	12.900	12.720	12.900	11.936	6,578
2023-01-26	12.960	12.960	12.600	12.740	11.788	8,319
2023-01-25	12.680	12.780	12.540	12.780	11.825	8,377
2023-01-24	12.900	12.900	12.620	12.720	11.769	14,862
2023-01-23	13.220	13.420	12.740	12.860	11.899	29,590
2023-01-20	13.440	13.500	13.140	13.200	12.213	6,840
2023-01-19	14.040	14.040	13.360	13.480	12.472	16,958
2023-01-18	13.920	14.040	13.820	13.860	12.824	12,898

← NewerPage 16 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.