Bonduelle S.C.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	11.260	11.480	11.100	11.260	10.185	12,752
2022-10-21	11.200	11.260	11.100	11.120	10.058	16,752
2022-10-20	11.200	11.320	10.980	11.220	10.148	20,247
2022-10-19	12.000	12.000	11.260	11.300	10.221	8,225
2022-10-18	11.320	11.960	11.320	11.960	10.818	25,672
2022-10-17	11.340	11.340	11.140	11.280	10.203	8,083
2022-10-14	11.240	11.400	11.160	11.400	10.311	12,609
2022-10-13	10.840	11.220	10.740	11.120	10.058	11,555
2022-10-12	10.820	10.880	10.600	10.780	9.750	20,628
2022-10-11	10.780	10.920	10.680	10.920	9.877	13,246
2022-10-10	10.540	10.780	10.520	10.720	9.696	13,837
2022-10-07	10.800	10.860	10.520	10.540	9.533	12,409
2022-10-06	11.100	11.100	10.640	10.680	9.660	8,614
2022-10-05	11.440	11.440	10.900	10.980	9.931	15,350
2022-10-04	11.280	11.560	11.000	11.540	10.438	17,747
2022-10-03	10.680	11.220	10.300	10.780	9.750	52,989
2022-09-30	11.300	11.580	11.300	11.320	10.239	19,116
2022-09-29	11.500	11.520	11.180	11.420	10.329	14,694
2022-09-28	11.560	11.560	11.100	11.460	10.366	12,904
2022-09-27	11.500	11.660	11.460	11.500	10.402	8,049
2022-09-26	11.600	11.640	11.320	11.500	10.402	13,608
2022-09-23	12.080	12.160	11.520	11.520	10.420	33,215
2022-09-22	12.300	12.400	12.060	12.100	10.944	12,302
2022-09-21	12.300	12.540	12.220	12.460	11.270	8,769
2022-09-20	12.860	12.860	12.320	12.420	11.234	7,102
2022-09-19	12.340	12.840	12.280	12.840	11.614	11,510
2022-09-16	12.660	12.660	12.320	12.320	11.143	31,667
2022-09-15	12.600	12.660	12.500	12.660	11.451	5,652
2022-09-14	13.100	13.100	12.560	12.600	11.397	12,171
2022-09-13	13.060	13.100	12.840	13.100	11.849	11,479
2022-09-12	13.160	13.320	12.940	13.000	11.758	19,230
2022-09-09	12.560	12.760	12.500	12.740	11.523	14,296
2022-09-08	12.640	12.660	12.500	12.660	11.451	5,626
2022-09-07	12.520	12.620	12.360	12.620	11.415	11,347
2022-09-06	12.680	12.720	12.300	12.460	11.270	11,700
2022-09-05	12.580	12.720	12.460	12.720	11.505	14,038
2022-09-02	12.720	12.800	12.620	12.660	11.451	7,850
2022-09-01	12.820	12.820	12.580	12.800	11.578	17,918
2022-08-31	13.180	13.180	12.680	12.860	11.632	26,039
2022-08-30	13.060	13.240	12.940	13.120	11.867	9,139
2022-08-29	13.100	13.100	12.840	13.040	11.795	16,679
2022-08-26	13.160	13.240	12.960	13.040	11.795	15,477
2022-08-25	13.200	13.300	13.140	13.200	11.939	3,435
2022-08-24	13.260	13.360	13.060	13.240	11.976	14,158
2022-08-23	13.000	13.360	12.940	13.360	12.084	18,174
2022-08-22	13.360	13.360	12.960	12.960	11.722	20,408
2022-08-19	13.300	13.320	13.140	13.300	12.030	9,125
2022-08-18	13.580	13.580	13.320	13.320	12.048	6,855
2022-08-17	13.860	13.980	13.520	13.520	12.229	14,328
2022-08-16	13.640	13.860	13.620	13.760	12.446	9,449
2022-08-15	13.580	13.800	13.520	13.600	12.301	8,120
2022-08-12	13.480	13.620	13.360	13.620	12.319	17,780
2022-08-11	13.540	13.560	13.300	13.460	12.175	10,980
2022-08-10	13.320	13.480	13.240	13.480	12.193	11,478
2022-08-09	13.740	13.740	13.240	13.360	12.084	15,888
2022-08-08	13.820	14.080	13.580	13.680	12.374	29,764
2022-08-05	13.300	13.720	13.260	13.720	12.410	25,662
2022-08-04	13.300	13.420	13.060	13.240	11.976	54,466
2022-08-03	13.000	13.300	13.000	13.220	11.957	16,953
2022-08-02	13.300	13.300	13.000	13.000	11.758	17,212

← NewerPage 18 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.