Bonduelle S.C.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	8.550	8.750	8.550	8.750	8.750	7,013
2026-07-24	8.580	8.600	8.540	8.540	8.540	10,915
2026-07-23	8.550	8.630	8.400	8.580	8.580	16,987
2026-07-22	8.720	8.720	8.480	8.520	8.520	7,154
2026-07-21	8.540	8.730	8.540	8.680	8.680	9,042
2026-07-20	8.580	8.630	8.550	8.570	8.570	15,904
2026-07-17	8.390	8.670	8.360	8.600	8.600	17,514
2026-07-16	8.400	8.440	8.340	8.360	8.360	6,874
2026-07-15	8.310	8.470	8.200	8.370	8.370	14,349
2026-07-14	8.140	8.340	8.120	8.340	8.340	18,905
2026-07-13	8.090	8.140	8.030	8.140	8.140	6,873
2026-07-10	8.050	8.140	7.990	8.060	8.060	20,694
2026-07-09	8.030	8.090	7.960	8.020	8.020	8,590
2026-07-08	8.010	8.120	7.950	8.000	8.000	29,805
2026-07-07	7.920	8.060	7.910	7.980	7.980	8,964
2026-07-06	7.800	7.960	7.760	7.930	7.930	11,430
2026-07-03	7.810	7.850	7.600	7.850	7.850	8,602
2026-07-02	7.730	7.780	7.560	7.780	7.780	6,991
2026-07-01	7.600	7.730	7.600	7.720	7.720	24,067
2026-06-30	7.600	7.640	7.520	7.600	7.600	15,199
2026-06-29	7.720	7.940	7.610	7.610	7.610	26,194
2026-06-26	7.690	7.740	7.690	7.710	7.710	3,712
2026-06-25	7.860	7.980	7.690	7.710	7.710	19,328
2026-06-24	7.950	8.000	7.850	7.850	7.850	9,830
2026-06-23	7.950	7.990	7.900	7.900	7.900	2,600
2026-06-22	7.960	8.040	7.930	8.020	8.020	8,084
2026-06-19	7.910	8.060	7.860	8.040	8.040	11,079
2026-06-18	8.020	8.020	7.860	7.940	7.940	12,743
2026-06-17	8.010	8.050	7.890	8.050	8.050	6,666
2026-06-16	8.020	8.050	7.920	8.020	8.020	8,279
2026-06-15	8.040	8.100	8.000	8.050	8.050	10,712
2026-06-12	8.080	8.140	7.890	8.010	8.010	16,784
2026-06-11	7.950	8.130	7.880	8.100	8.100	6,658
2026-06-10	7.870	7.920	7.650	7.920	7.920	21,362
2026-06-09	8.050	8.070	7.810	7.840	7.840	18,954
2026-06-08	8.300	8.310	8.020	8.020	8.020	34,810
2026-06-05	8.280	8.410	8.150	8.280	8.280	22,776
2026-06-04	8.190	8.280	8.150	8.270	8.270	4,447
2026-06-03	8.250	8.290	8.130	8.220	8.220	9,446
2026-06-02	8.100	8.250	8.080	8.230	8.230	11,851
2026-06-01	8.100	8.130	8.020	8.130	8.130	6,601
2026-05-29	8.140	8.280	8.100	8.110	8.110	10,437
2026-05-28	8.130	8.180	8.060	8.130	8.130	4,592
2026-05-27	8.110	8.230	8.090	8.150	8.150	9,244
2026-05-26	8.200	8.250	8.110	8.110	8.110	6,037
2026-05-25	8.100	8.280	8.100	8.260	8.260	6,794
2026-05-22	8.150	8.180	8.010	8.130	8.130	11,551
2026-05-21	8.250	8.250	8.090	8.180	8.180	6,987
2026-05-20	8.130	8.290	8.040	8.220	8.220	8,725
2026-05-19	8.090	8.220	8.070	8.100	8.100	12,290
2026-05-18	8.130	8.150	8.000	8.120	8.120	34,850
2026-05-15	8.230	8.280	8.120	8.130	8.130	5,931
2026-05-14	8.140	8.200	8.120	8.200	8.200	6,084
2026-05-13	8.270	8.290	8.070	8.080	8.080	17,165
2026-05-12	8.060	8.280	8.000	8.200	8.200	24,663
2026-05-11	8.200	8.200	8.020	8.080	8.080	12,542
2026-05-08	8.160	8.290	8.000	8.200	8.200	23,061
2026-05-07	8.510	8.510	8.100	8.160	8.160	37,300
2026-05-06	8.200	8.580	8.020	8.520	8.520	49,997
2026-05-05	8.690	8.720	8.300	8.440	8.440	18,439

← NewerPage 2 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.