Bonduelle S.C.A. historical data
| 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 |
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.