Bonduelle S.C.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 8.550 | 9.050 | 8.550 | 9.050 | 8.834 | 27,498 |
| 2025-11-07 | 8.690 | 8.730 | 8.500 | 8.500 | 8.297 | 34,751 |
| 2025-11-06 | 8.610 | 8.690 | 8.540 | 8.640 | 8.434 | 11,287 |
| 2025-11-05 | 8.760 | 8.760 | 8.600 | 8.700 | 8.493 | 6,422 |
| 2025-11-04 | 8.700 | 8.780 | 8.600 | 8.710 | 8.502 | 15,544 |
| 2025-11-03 | 8.900 | 9.000 | 8.770 | 8.950 | 8.737 | 18,309 |
| 2025-10-31 | 8.840 | 8.890 | 8.740 | 8.890 | 8.678 | 5,068 |
| 2025-10-30 | 8.960 | 8.980 | 8.790 | 8.790 | 8.580 | 8,507 |
| 2025-10-29 | 8.860 | 8.950 | 8.770 | 8.940 | 8.727 | 6,481 |
| 2025-10-28 | 8.770 | 8.900 | 8.730 | 8.900 | 8.688 | 7,012 |
| 2025-10-27 | 8.940 | 8.950 | 8.720 | 8.720 | 8.512 | 7,286 |
| 2025-10-24 | 9.040 | 9.090 | 8.900 | 8.900 | 8.688 | 8,178 |
| 2025-10-23 | 8.680 | 9.040 | 8.640 | 9.040 | 8.824 | 15,528 |
| 2025-10-22 | 9.000 | 9.000 | 8.620 | 8.680 | 8.473 | 50,419 |
| 2025-10-21 | 9.050 | 9.190 | 9.020 | 9.020 | 8.805 | 11,382 |
| 2025-10-20 | 9.300 | 9.310 | 9.010 | 9.080 | 8.863 | 11,852 |
| 2025-10-17 | 9.080 | 9.240 | 9.050 | 9.240 | 9.020 | 20,089 |
| 2025-10-16 | 9.150 | 9.150 | 9.010 | 9.100 | 8.883 | 9,545 |
| 2025-10-15 | 9.090 | 9.200 | 9.040 | 9.040 | 8.824 | 28,014 |
| 2025-10-14 | 9.030 | 9.090 | 8.960 | 9.080 | 8.863 | 10,050 |
| 2025-10-13 | 9.000 | 9.120 | 8.960 | 9.000 | 8.785 | 27,946 |
| 2025-10-10 | 8.820 | 9.070 | 8.780 | 8.860 | 8.649 | 45,984 |
| 2025-10-09 | 8.700 | 8.800 | 8.660 | 8.770 | 8.561 | 11,029 |
| 2025-10-08 | 8.570 | 8.760 | 8.560 | 8.750 | 8.541 | 20,501 |
| 2025-10-07 | 8.460 | 8.690 | 8.460 | 8.560 | 8.356 | 19,675 |
| 2025-10-06 | 8.550 | 8.570 | 8.410 | 8.410 | 8.209 | 41,642 |
| 2025-10-03 | 8.450 | 8.550 | 8.280 | 8.530 | 8.327 | 34,890 |
| 2025-10-02 | 8.200 | 8.480 | 8.200 | 8.320 | 8.122 | 18,915 |
| 2025-10-01 | 8.280 | 8.390 | 8.200 | 8.220 | 8.024 | 13,557 |
| 2025-09-30 | 8.010 | 8.220 | 8.010 | 8.200 | 8.004 | 20,208 |
| 2025-09-29 | 7.910 | 8.350 | 7.910 | 8.000 | 7.809 | 41,425 |
| 2025-09-26 | 7.810 | 7.950 | 7.810 | 7.830 | 7.643 | 10,096 |
| 2025-09-25 | 7.700 | 8.100 | 7.700 | 7.900 | 7.712 | 30,535 |
| 2025-09-24 | 7.630 | 7.630 | 7.480 | 7.580 | 7.399 | 4,738 |
| 2025-09-23 | 7.560 | 7.640 | 7.560 | 7.580 | 7.399 | 5,265 |
| 2025-09-22 | 7.590 | 7.650 | 7.510 | 7.560 | 7.380 | 9,674 |
| 2025-09-19 | 7.680 | 7.700 | 7.480 | 7.480 | 7.302 | 20,381 |
| 2025-09-18 | 7.370 | 7.780 | 7.280 | 7.680 | 7.497 | 18,777 |
| 2025-09-17 | 7.380 | 7.380 | 7.270 | 7.280 | 7.106 | 8,146 |
| 2025-09-16 | 7.380 | 7.380 | 7.270 | 7.270 | 7.097 | 18,945 |
| 2025-09-15 | 7.420 | 7.540 | 7.420 | 7.430 | 7.253 | 7,194 |
| 2025-09-12 | 7.480 | 7.510 | 7.420 | 7.420 | 7.243 | 4,592 |
| 2025-09-11 | 7.550 | 7.600 | 7.430 | 7.460 | 7.282 | 22,383 |
| 2025-09-10 | 7.710 | 7.710 | 7.560 | 7.560 | 7.380 | 2,078 |
| 2025-09-09 | 7.520 | 7.650 | 7.520 | 7.600 | 7.419 | 5,631 |
| 2025-09-08 | 7.630 | 7.710 | 7.560 | 7.570 | 7.389 | 11,729 |
| 2025-09-05 | 7.730 | 7.730 | 7.640 | 7.640 | 7.458 | 2,619 |
| 2025-09-04 | 7.690 | 7.750 | 7.660 | 7.700 | 7.516 | 3,325 |
| 2025-09-03 | 7.750 | 7.820 | 7.650 | 7.660 | 7.477 | 12,423 |
| 2025-09-02 | 7.910 | 7.920 | 7.800 | 7.800 | 7.614 | 9,952 |
| 2025-09-01 | 7.950 | 7.980 | 7.920 | 7.950 | 7.760 | 5,485 |
| 2025-08-29 | 8.000 | 8.040 | 7.930 | 7.930 | 7.741 | 8,067 |
| 2025-08-28 | 8.080 | 8.180 | 7.960 | 7.960 | 7.770 | 15,481 |
| 2025-08-27 | 8.020 | 8.190 | 8.020 | 8.090 | 7.897 | 6,702 |
| 2025-08-26 | 8.180 | 8.190 | 8.010 | 8.050 | 7.858 | 15,243 |
| 2025-08-25 | 8.300 | 8.390 | 8.190 | 8.190 | 7.995 | 18,146 |
| 2025-08-22 | 8.260 | 8.340 | 8.200 | 8.290 | 8.092 | 13,590 |
| 2025-08-21 | 8.250 | 8.300 | 8.210 | 8.220 | 8.024 | 5,952 |
| 2025-08-20 | 8.250 | 8.300 | 8.150 | 8.200 | 8.004 | 5,349 |
| 2025-08-19 | 8.200 | 8.350 | 8.190 | 8.200 | 8.004 | 6,401 |
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.