Bonduelle S.C.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	10.800	10.940	10.700	10.940	10.940	18,373
2026-02-03	10.860	10.880	10.740	10.780	10.780	24,329
2026-02-02	10.480	10.820	10.440	10.760	10.760	28,022
2026-01-30	10.560	10.660	10.520	10.560	10.560	14,195
2026-01-29	10.520	10.700	10.500	10.560	10.560	25,060
2026-01-28	10.500	10.580	10.300	10.560	10.560	15,347
2026-01-27	10.380	10.580	10.380	10.480	10.480	18,878
2026-01-26	10.220	10.480	10.220	10.400	10.400	32,248
2026-01-23	10.420	10.420	10.200	10.240	10.240	17,430
2026-01-22	10.080	10.460	10.080	10.460	10.460	24,368
2026-01-21	9.780	10.180	9.780	10.040	10.040	33,190
2026-01-20	9.920	10.100	9.920	10.080	10.080	16,182
2026-01-19	9.680	10.080	9.680	10.000	10.000	26,669
2026-01-16	10.260	10.300	9.890	9.930	9.930	18,976
2026-01-15	10.020	10.320	10.020	10.300	10.300	34,865
2026-01-14	10.080	10.200	9.950	9.980	9.980	17,879
2026-01-13	9.850	10.160	9.780	10.080	10.080	26,007
2026-01-12	9.950	9.970	9.830	9.830	9.830	15,233
2026-01-09	9.830	10.040	9.830	9.870	9.870	25,330
2026-01-08	9.700	9.840	9.680	9.840	9.840	18,615
2026-01-07	9.950	9.980	9.570	9.730	9.730	24,938
2026-01-06	10.140	10.260	9.820	9.920	9.920	30,518
2026-01-05	10.580	10.580	10.360	10.480	10.230	19,742
2026-01-02	10.540	10.620	10.500	10.540	10.289	13,130
2025-12-31	10.580	10.600	10.500	10.500	10.250	18,100
2025-12-30	10.500	10.600	10.460	10.600	10.347	23,267
2025-12-29	10.200	10.580	10.200	10.540	10.289	32,192
2025-12-24	10.140	10.280	10.140	10.200	9.957	3,696
2025-12-23	10.080	10.340	10.080	10.180	9.937	16,595
2025-12-22	10.200	10.340	10.080	10.080	9.840	20,306
2025-12-19	10.160	10.240	9.980	10.200	9.957	61,108
2025-12-18	10.000	10.160	10.000	10.160	9.918	19,117
2025-12-17	10.180	10.260	10.060	10.060	9.820	20,917
2025-12-16	10.320	10.320	10.080	10.220	9.976	15,929
2025-12-15	10.160	10.400	10.140	10.260	10.015	34,158
2025-12-12	10.040	10.140	9.990	10.120	9.879	16,264
2025-12-11	10.000	10.080	10.000	10.080	9.840	11,348
2025-12-10	10.060	10.160	10.020	10.080	9.840	8,657
2025-12-09	10.080	10.200	9.940	10.100	9.859	25,247
2025-12-08	10.420	10.500	10.120	10.120	9.879	23,701
2025-12-05	10.100	10.220	10.060	10.220	9.976	27,928
2025-12-04	10.040	10.120	9.970	10.120	9.879	22,056
2025-12-03	10.000	10.040	9.930	10.000	9.762	21,794
2025-12-02	9.970	10.060	9.960	9.970	9.732	31,101
2025-12-01	9.910	10.000	9.880	9.940	9.703	16,392
2025-11-28	9.850	10.040	9.800	9.950	9.713	25,706
2025-11-27	9.900	10.000	9.550	9.960	9.722	34,778
2025-11-26	9.800	9.950	9.710	9.900	9.664	26,687
2025-11-25	9.630	9.890	9.630	9.850	9.615	39,013
2025-11-24	9.520	9.710	9.500	9.600	9.371	35,961
2025-11-21	9.070	9.390	9.030	9.360	9.137	37,067
2025-11-20	8.940	9.200	8.910	9.140	8.922	30,877
2025-11-19	8.790	8.910	8.720	8.900	8.688	10,540
2025-11-18	8.980	8.980	8.750	8.830	8.619	13,087
2025-11-17	8.990	9.000	8.890	8.970	8.756	8,671
2025-11-14	8.930	8.940	8.860	8.940	8.727	5,037
2025-11-13	8.910	8.980	8.910	8.980	8.766	12,928
2025-11-12	9.030	9.080	8.910	9.000	8.785	12,111
2025-11-11	9.000	9.070	8.940	9.040	8.824	14,154
2025-11-10	8.550	9.050	8.550	9.050	8.834	27,498

← NewerPage 4 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.