Bonduelle S.C.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	14.480	14.480	13.900	13.940	12.898	21,287
2023-01-16	14.160	14.400	13.900	14.400	13.323	16,225
2023-01-13	13.620	14.200	13.620	14.100	13.046	26,299
2023-01-12	13.600	13.680	13.500	13.660	12.639	6,645
2023-01-11	13.660	13.700	13.580	13.600	12.583	10,325
2023-01-10	13.600	13.600	13.500	13.600	12.583	2,590
2023-01-09	13.520	13.640	13.440	13.540	12.528	11,223
2023-01-06	13.540	13.540	13.420	13.520	12.509	5,404
2023-01-05	13.680	13.680	13.480	13.580	12.565	4,342
2023-01-04	13.520	13.720	13.460	13.700	12.676	18,168
2023-01-03	13.340	13.560	13.240	13.500	12.491	12,405
2023-01-02	13.560	13.800	13.520	13.600	12.301	7,757
2022-12-30	13.480	13.600	13.320	13.380	12.102	27,651
2022-12-29	13.380	13.580	13.200	13.420	12.138	6,092
2022-12-28	13.420	13.640	13.200	13.320	12.048	27,476
2022-12-27	13.240	13.360	13.180	13.360	12.084	12,772
2022-12-23	13.100	13.460	13.100	13.120	11.867	27,754
2022-12-22	13.000	13.200	12.940	13.140	11.885	9,419
2022-12-21	12.740	12.960	12.620	12.960	11.722	9,945
2022-12-20	12.840	12.840	12.460	12.620	11.415	5,010
2022-12-19	12.500	13.020	12.440	12.960	11.722	13,638
2022-12-16	12.340	12.440	12.200	12.440	11.252	10,744
2022-12-15	12.400	12.780	12.320	12.420	11.234	14,277
2022-12-14	12.400	12.600	12.220	12.500	11.306	17,430
2022-12-13	12.520	12.640	12.300	12.440	11.252	11,701
2022-12-12	12.600	12.640	12.300	12.460	11.270	6,806
2022-12-09	12.220	12.680	12.180	12.680	11.469	18,741
2022-12-08	12.260	12.260	12.040	12.220	11.053	8,097
2022-12-07	12.420	12.460	12.080	12.260	11.089	6,993
2022-12-06	12.700	12.820	12.220	12.420	11.234	19,489
2022-12-05	12.560	12.640	12.420	12.640	11.433	5,994
2022-12-02	12.500	12.540	12.200	12.380	11.198	22,868
2022-12-01	12.300	12.940	12.300	12.540	11.342	23,469
2022-11-30	12.340	12.400	12.240	12.300	11.125	12,971
2022-11-29	12.400	12.400	12.140	12.380	11.198	8,184
2022-11-28	12.500	12.560	12.280	12.280	11.107	76,168
2022-11-25	12.520	12.580	12.360	12.440	11.252	3,412
2022-11-24	12.380	12.580	12.320	12.500	11.306	10,696
2022-11-23	12.160	12.400	12.100	12.380	11.198	5,396
2022-11-22	12.200	12.260	12.100	12.200	11.035	6,453
2022-11-21	12.500	12.500	12.200	12.200	11.035	4,298
2022-11-18	12.360	12.460	12.300	12.440	11.252	11,092
2022-11-17	12.100	12.360	12.040	12.360	11.180	11,272
2022-11-16	12.380	12.380	12.020	12.260	11.089	11,137
2022-11-15	12.460	12.480	12.100	12.320	11.143	20,121
2022-11-14	12.400	12.560	12.340	12.500	11.306	10,995
2022-11-11	12.300	12.460	12.220	12.340	11.161	9,364
2022-11-10	11.880	12.340	11.680	12.340	11.161	18,119
2022-11-09	11.800	11.860	11.520	11.840	10.709	13,173
2022-11-08	11.880	11.980	11.680	11.680	10.565	11,102
2022-11-07	11.540	11.940	11.540	11.920	10.782	5,935
2022-11-04	11.420	11.700	11.420	11.700	10.583	6,234
2022-11-03	11.520	11.560	11.220	11.460	10.366	6,495
2022-11-02	12.020	12.100	11.620	11.620	10.510	10,672
2022-11-01	11.720	12.320	11.720	12.120	10.962	16,550
2022-10-31	11.760	12.120	11.720	11.760	10.637	27,572
2022-10-28	11.760	11.760	11.580	11.760	10.637	9,777
2022-10-27	11.800	11.940	11.720	11.860	10.727	14,865
2022-10-26	11.920	11.960	11.700	11.740	10.619	7,495
2022-10-25	11.240	11.940	11.240	11.920	10.782	18,429

← NewerPage 17 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.