Bonduelle S.C.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	8.660	8.800	8.630	8.750	8.750	14,605
2026-04-30	8.520	8.650	8.500	8.650	8.650	11,450
2026-04-29	8.510	8.600	8.500	8.550	8.550	5,584
2026-04-28	8.620	8.630	8.470	8.540	8.540	10,049
2026-04-27	8.740	8.750	8.540	8.650	8.650	17,855
2026-04-24	8.580	8.700	8.400	8.700	8.700	17,321
2026-04-23	8.600	8.630	8.550	8.570	8.570	4,002
2026-04-22	8.720	8.740	8.600	8.600	8.600	6,555
2026-04-21	8.670	8.840	8.660	8.720	8.720	7,527
2026-04-20	8.650	8.830	8.600	8.630	8.630	13,259
2026-04-17	8.670	8.730	8.530	8.700	8.700	20,794
2026-04-16	8.830	8.830	8.650	8.740	8.740	4,114
2026-04-15	9.000	9.020	8.710	8.800	8.800	17,764
2026-04-14	8.910	9.110	8.870	9.000	9.000	13,267
2026-04-13	8.840	9.050	8.780	8.880	8.880	26,248
2026-04-10	8.900	8.970	8.820	8.910	8.910	14,645
2026-04-09	8.860	8.940	8.770	8.870	8.870	9,998
2026-04-08	8.760	8.970	8.610	8.920	8.920	30,616
2026-04-07	8.450	8.750	8.450	8.620	8.620	28,700
2026-04-02	8.480	8.590	8.280	8.540	8.540	17,772
2026-04-01	8.510	8.740	8.490	8.630	8.630	16,805
2026-03-31	8.230	8.510	8.230	8.430	8.430	11,098
2026-03-30	8.210	8.270	8.050	8.210	8.210	17,094
2026-03-27	8.260	8.260	8.110	8.190	8.190	8,487
2026-03-26	8.290	8.340	8.200	8.290	8.290	22,243
2026-03-25	8.250	8.400	8.230	8.290	8.290	8,621
2026-03-24	8.380	8.380	8.060	8.240	8.240	18,632
2026-03-23	8.150	8.440	8.050	8.350	8.350	19,708
2026-03-20	8.170	8.320	8.120	8.160	8.160	16,226
2026-03-19	8.370	8.370	8.090	8.150	8.150	22,273
2026-03-18	8.390	8.530	8.360	8.360	8.360	32,122
2026-03-17	8.180	8.430	8.020	8.360	8.360	16,924
2026-03-16	8.090	8.180	8.030	8.160	8.160	16,694
2026-03-13	8.080	8.120	8.000	8.060	8.060	26,287
2026-03-12	8.270	8.360	7.980	8.090	8.090	50,568
2026-03-11	8.200	8.450	8.180	8.400	8.400	45,946
2026-03-10	8.290	8.460	8.200	8.240	8.240	7,485
2026-03-09	8.330	8.360	8.190	8.260	8.260	43,454
2026-03-06	8.580	8.650	8.420	8.460	8.460	43,874
2026-03-05	8.460	8.730	8.410	8.550	8.550	48,648
2026-03-04	8.580	8.810	8.430	8.430	8.430	32,263
2026-03-03	8.600	8.670	8.310	8.600	8.600	53,917
2026-03-02	8.880	8.940	8.600	8.600	8.600	57,795
2026-02-27	9.860	9.930	8.920	8.920	8.920	117,130
2026-02-26	9.960	10.300	9.800	10.200	10.200	26,527
2026-02-25	10.120	10.160	9.950	9.990	9.990	25,622
2026-02-24	10.180	10.340	10.120	10.120	10.120	25,410
2026-02-23	10.120	10.240	10.120	10.160	10.160	9,357
2026-02-20	10.260	10.300	10.120	10.120	10.120	16,967
2026-02-19	10.500	10.500	10.220	10.280	10.280	30,152
2026-02-18	10.260	10.580	10.240	10.460	10.460	28,502
2026-02-17	10.760	10.840	10.140	10.260	10.260	31,140
2026-02-16	11.120	11.120	10.700	10.780	10.780	25,066
2026-02-13	10.900	11.120	10.860	11.120	11.120	10,118
2026-02-12	11.060	11.120	10.920	10.920	10.920	15,245
2026-02-11	11.140	11.160	10.940	11.080	11.080	9,484
2026-02-10	11.060	11.160	11.000	11.160	11.160	17,361
2026-02-09	11.220	11.360	11.040	11.040	11.040	18,703
2026-02-06	10.900	11.080	10.820	11.060	11.060	20,885
2026-02-05	10.840	11.080	10.760	11.020	11.020	20,559

← NewerPage 3 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.