Bonduelle S.C.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	13.200	13.460	13.140	13.280	12.012	21,497
2022-07-29	13.000	13.140	13.000	13.140	11.885	24,358
2022-07-28	13.120	13.260	12.980	13.040	11.795	21,826
2022-07-27	13.000	13.160	12.960	13.140	11.885	12,581
2022-07-26	13.160	13.160	12.940	12.980	11.740	17,092
2022-07-25	13.200	13.200	12.980	13.100	11.849	30,217
2022-07-22	13.160	13.440	13.080	13.200	11.939	24,498
2022-07-21	13.240	13.240	13.040	13.100	11.849	19,255
2022-07-20	13.100	13.220	13.060	13.180	11.921	25,717
2022-07-19	13.040	13.420	13.040	13.160	11.903	25,710
2022-07-18	13.260	13.680	13.260	13.380	12.102	12,467
2022-07-15	13.000	13.360	12.940	13.200	11.939	24,343
2022-07-14	13.580	13.600	13.000	13.000	11.758	22,811
2022-07-13	13.880	13.880	13.400	13.580	12.283	48,525
2022-07-12	14.300	14.400	13.420	13.700	12.392	115,183
2022-07-11	15.420	15.540	15.160	15.160	13.712	7,396
2022-07-08	14.980	15.520	14.920	15.400	13.929	14,886
2022-07-07	15.060	15.180	14.860	14.860	13.441	12,954
2022-07-06	15.300	15.400	15.040	15.060	13.622	8,641
2022-07-05	15.680	15.740	15.240	15.240	13.785	9,973
2022-07-04	15.900	16.060	15.520	15.520	14.038	14,533
2022-07-01	15.820	15.980	15.200	15.880	14.363	48,295
2022-06-30	15.960	16.000	15.480	15.560	14.074	22,354
2022-06-29	16.100	16.180	15.940	16.060	14.526	9,945
2022-06-28	16.260	16.480	16.040	16.040	14.508	6,816
2022-06-27	16.100	16.440	16.100	16.300	14.743	12,853
2022-06-24	16.040	16.300	15.980	16.040	14.508	5,331
2022-06-23	16.020	16.020	15.820	15.980	14.454	5,030
2022-06-22	15.820	16.140	15.740	16.020	14.490	9,634
2022-06-21	16.320	16.400	15.920	15.920	14.400	9,356
2022-06-20	15.800	16.320	15.800	16.260	14.707	7,562
2022-06-17	16.060	16.480	15.800	15.800	14.291	30,247
2022-06-16	16.400	16.440	15.960	16.100	14.562	8,444
2022-06-15	16.260	16.460	16.180	16.380	14.816	8,696
2022-06-14	16.320	16.420	16.040	16.200	14.653	11,370
2022-06-13	16.420	16.620	16.240	16.460	14.888	19,538
2022-06-10	16.740	16.840	16.300	16.660	15.069	12,468
2022-06-09	16.760	16.820	16.600	16.780	15.177	6,175
2022-06-08	16.960	17.020	16.640	16.820	15.214	10,105
2022-06-07	17.200	17.220	16.740	16.960	15.340	11,165
2022-06-06	16.900	17.160	16.800	17.160	15.521	5,916
2022-06-03	17.080	17.080	16.740	16.740	15.141	7,153
2022-06-02	16.860	17.080	16.780	17.060	15.431	5,558
2022-06-01	16.700	16.900	16.700	16.900	15.286	6,631
2022-05-31	17.440	17.440	16.780	16.780	15.177	20,395
2022-05-30	17.500	17.760	17.160	17.580	15.901	29,979
2022-05-27	16.600	16.980	16.600	16.980	15.358	14,289
2022-05-26	16.500	16.720	16.400	16.580	14.997	15,225
2022-05-25	16.520	16.800	16.160	16.480	14.906	52,972
2022-05-24	15.920	15.960	15.520	15.680	14.182	8,420
2022-05-23	15.800	15.860	15.540	15.760	14.255	13,118
2022-05-20	15.700	15.900	15.640	15.800	14.291	9,869
2022-05-19	16.040	16.040	15.520	15.660	14.164	13,905
2022-05-18	16.220	16.220	15.840	15.980	14.454	12,738
2022-05-17	15.960	16.480	15.960	16.160	14.617	26,473
2022-05-16	15.760	16.200	15.760	16.000	14.472	14,894
2022-05-13	15.700	16.060	15.580	15.800	14.291	40,056
2022-05-12	15.900	15.900	15.280	15.460	13.983	18,424
2022-05-11	15.540	15.940	15.440	15.940	14.418	14,946
2022-05-10	15.300	15.840	15.300	15.480	14.002	10,683

← NewerPage 19 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.