Bonduelle S.C.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	20.150	20.200	19.780	19.900	17.999	10,000
2022-02-09	19.940	20.150	19.920	20.150	18.226	9,582
2022-02-08	20.000	20.250	19.900	19.900	17.999	10,900
2022-02-07	20.350	20.350	20.000	20.000	18.090	10,082
2022-02-04	20.600	21.150	20.200	20.250	18.316	16,953
2022-02-03	21.000	21.100	20.700	20.700	18.723	8,927
2022-02-02	21.000	21.050	20.750	20.850	18.859	8,741
2022-02-01	21.000	21.150	20.750	20.750	18.768	12,146
2022-01-31	21.150	21.250	20.850	20.900	18.904	8,062
2022-01-28	21.000	21.200	20.850	21.100	19.085	7,477
2022-01-27	20.950	21.150	20.800	21.150	19.130	14,654
2022-01-26	20.850	21.300	20.850	20.900	18.904	13,324
2022-01-25	21.050	21.300	20.700	20.800	18.813	9,754
2022-01-24	21.650	21.650	21.050	21.050	19.040	12,093
2022-01-21	21.850	21.900	21.400	21.600	19.537	12,273
2022-01-20	21.800	22.400	21.650	22.100	19.989	32,396
2022-01-19	21.250	21.700	21.200	21.700	19.628	12,514
2022-01-18	21.400	21.500	21.300	21.300	19.266	4,934
2022-01-17	21.200	21.500	21.200	21.500	19.447	15,102
2022-01-14	21.050	21.200	20.850	21.200	19.175	10,984
2022-01-13	21.200	21.200	21.050	21.200	19.175	4,313
2022-01-12	20.600	21.200	20.450	21.200	19.175	13,190
2022-01-11	20.400	20.650	20.400	20.600	18.633	8,970
2022-01-10	20.950	21.050	20.550	20.850	18.859	12,281
2022-01-07	20.850	20.900	20.550	20.900	18.904	11,722
2022-01-06	20.800	20.800	20.550	20.800	18.813	8,688
2022-01-05	20.600	20.900	20.600	20.800	18.813	12,359
2022-01-04	20.450	20.850	20.450	20.800	18.813	10,879
2022-01-03	20.000	20.750	19.700	20.400	18.452	19,210
2021-12-31	20.850	21.150	20.850	20.850	18.453	6,632
2021-12-30	21.000	21.250	20.850	20.900	18.497	15,992
2021-12-29	21.000	21.100	20.700	20.950	18.541	9,899
2021-12-28	20.850	20.950	20.750	20.950	18.541	4,356
2021-12-27	20.600	20.800	20.600	20.800	18.408	4,972
2021-12-24	20.750	20.800	20.600	20.750	18.364	5,697
2021-12-23	20.550	20.700	20.350	20.700	18.320	10,142
2021-12-22	20.400	20.500	20.100	20.300	17.966	10,162
2021-12-21	20.300	20.550	20.100	20.450	18.099	12,186
2021-12-20	19.680	20.200	19.620	20.200	17.877	8,776
2021-12-17	20.050	20.300	19.820	19.820	17.541	18,674
2021-12-16	20.000	20.150	19.960	19.960	17.665	10,317
2021-12-15	19.980	20.250	19.980	20.000	17.700	8,821
2021-12-14	19.740	19.960	19.500	19.960	17.665	10,830
2021-12-13	19.800	20.050	19.740	19.740	17.470	6,938
2021-12-10	20.100	20.250	19.800	19.800	17.523	8,687
2021-12-09	20.400	20.400	20.200	20.200	17.877	2,939
2021-12-08	20.300	20.350	20.050	20.350	18.010	7,175
2021-12-07	20.250	20.550	20.250	20.250	17.922	10,603
2021-12-06	20.200	20.400	20.150	20.200	17.877	3,978
2021-12-03	20.200	20.400	19.980	20.350	18.010	9,141
2021-12-02	20.500	20.500	19.840	20.150	17.833	15,462
2021-12-01	19.800	20.500	19.600	20.500	18.143	29,500
2021-11-30	20.100	20.200	19.560	19.740	17.470	50,338
2021-11-29	20.650	20.650	20.100	20.250	17.922	14,968
2021-11-26	21.200	21.200	20.550	20.800	18.408	19,162
2021-11-25	21.400	21.650	21.200	21.350	18.895	5,655
2021-11-24	21.750	21.800	21.450	21.450	18.984	6,801
2021-11-23	22.050	22.400	21.650	21.800	19.293	12,470
2021-11-22	22.500	22.500	22.200	22.200	19.647	7,850
2021-11-19	22.450	22.550	22.100	22.450	19.869	12,089

← NewerPage 21 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.