Bonduelle S.C.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	15.940	15.940	15.320	15.440	13.965	17,640
2022-05-06	15.680	15.920	15.260	15.920	14.400	24,891
2022-05-05	15.500	15.760	15.460	15.720	14.219	22,524
2022-05-04	15.600	15.760	15.400	15.400	13.929	11,533
2022-05-03	16.340	16.340	15.620	15.620	14.128	19,900
2022-05-02	16.000	16.360	15.800	16.180	14.635	17,923
2022-04-29	15.800	16.060	15.740	16.020	14.490	16,159
2022-04-28	16.000	16.000	15.620	15.660	14.164	11,346
2022-04-27	16.200	16.200	15.600	15.600	14.110	15,734
2022-04-26	16.400	16.500	16.240	16.240	14.689	7,371
2022-04-25	16.880	16.880	16.340	16.340	14.779	8,894
2022-04-22	16.740	16.840	16.480	16.720	15.123	9,942
2022-04-21	16.660	17.100	16.560	16.820	15.214	14,375
2022-04-20	16.620	17.040	16.540	16.540	14.960	16,793
2022-04-19	16.500	16.660	16.400	16.560	14.978	6,261
2022-04-14	16.100	16.500	16.100	16.420	14.852	17,231
2022-04-13	16.400	16.400	16.200	16.200	14.653	8,436
2022-04-12	16.200	16.380	16.180	16.380	14.816	16,551
2022-04-11	16.600	16.700	16.240	16.320	14.761	12,424
2022-04-08	16.120	16.440	16.080	16.440	14.870	11,784
2022-04-07	16.460	16.500	16.000	16.000	14.472	16,565
2022-04-06	16.500	16.640	16.400	16.500	14.924	22,672
2022-04-05	17.000	17.000	16.500	16.500	14.924	21,100
2022-04-04	16.620	16.940	16.500	16.940	15.322	15,760
2022-04-01	16.500	16.620	16.500	16.520	14.942	18,387
2022-03-31	16.660	16.720	16.500	16.500	14.924	9,419
2022-03-30	17.080	17.100	16.560	16.620	15.033	15,191
2022-03-29	16.700	17.120	16.580	17.120	15.485	22,610
2022-03-28	16.900	17.180	16.580	16.700	15.105	21,004
2022-03-25	16.580	16.900	16.580	16.900	15.286	12,786
2022-03-24	16.820	16.820	16.480	16.620	15.033	55,722
2022-03-23	16.720	16.840	16.600	16.700	15.105	26,413
2022-03-22	16.920	17.060	16.680	16.700	15.105	13,907
2022-03-21	16.920	17.020	16.760	16.900	15.286	28,157
2022-03-18	16.800	16.900	16.620	16.860	15.250	36,683
2022-03-17	17.000	17.240	16.740	16.880	15.268	29,996
2022-03-16	17.160	17.220	16.860	16.900	15.286	48,643
2022-03-15	17.400	17.620	17.020	17.180	15.539	69,441
2022-03-14	16.700	17.100	16.600	17.000	15.376	43,252
2022-03-11	16.800	17.000	16.620	16.640	15.051	36,957
2022-03-10	16.420	16.720	15.640	16.520	14.942	85,150
2022-03-09	15.800	16.200	15.040	16.200	14.653	69,017
2022-03-08	14.800	16.060	14.600	15.740	14.237	68,187
2022-03-07	16.180	16.180	14.600	14.800	13.387	96,092
2022-03-04	17.200	17.220	16.180	16.220	14.671	70,658
2022-03-03	17.900	17.960	17.640	17.700	16.010	9,116
2022-03-02	17.460	17.860	17.180	17.840	16.136	16,977
2022-03-01	18.020	18.060	17.500	17.600	15.919	21,118
2022-02-28	18.400	18.560	17.800	17.900	16.190	45,789
2022-02-25	18.400	19.000	18.280	18.640	16.860	17,910
2022-02-24	19.000	19.000	18.120	18.400	16.643	46,195
2022-02-23	19.300	19.300	19.100	19.100	17.276	11,926
2022-02-22	19.220	19.460	19.100	19.240	17.402	11,318
2022-02-21	19.660	19.680	19.200	19.300	17.457	10,295
2022-02-18	19.300	19.820	19.300	19.700	17.819	12,010
2022-02-17	19.700	19.860	19.320	19.320	17.475	12,643
2022-02-16	19.860	19.880	19.560	19.640	17.764	11,259
2022-02-15	19.800	19.980	19.720	19.800	17.909	6,642
2022-02-14	19.980	20.000	19.500	19.640	17.764	24,129
2022-02-11	19.960	20.350	19.840	20.150	18.226	11,699

← NewerPage 20 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.