Bonduelle S.C.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	8.260	8.290	8.150	8.150	7.956	7,737
2025-08-15	8.310	8.340	8.240	8.240	8.043	7,721
2025-08-14	8.460	8.460	8.260	8.260	8.063	8,362
2025-08-13	8.460	8.490	8.370	8.370	8.170	8,304
2025-08-12	8.530	8.560	8.410	8.410	8.209	9,796
2025-08-11	8.570	8.650	8.550	8.550	8.346	6,649
2025-08-08	8.460	8.580	8.430	8.520	8.317	15,210
2025-08-07	8.350	8.500	8.350	8.390	8.190	10,546
2025-08-06	8.600	8.600	8.220	8.300	8.102	14,067
2025-08-05	8.750	8.750	8.510	8.550	8.346	17,234
2025-08-04	8.200	8.670	8.090	8.660	8.453	77,940
2025-08-01	7.970	8.030	7.860	7.910	7.721	22,073
2025-07-31	8.150	8.150	7.960	8.020	7.829	16,691
2025-07-30	8.150	8.220	8.120	8.170	7.975	10,156
2025-07-29	8.200	8.240	8.130	8.130	7.936	19,959
2025-07-28	8.260	8.340	8.170	8.240	8.043	25,892
2025-07-25	8.200	8.280	8.190	8.190	7.995	10,288
2025-07-24	8.170	8.390	8.170	8.270	8.073	12,222
2025-07-23	8.290	8.350	8.160	8.200	8.004	10,972
2025-07-22	8.370	8.370	8.240	8.240	8.043	9,285
2025-07-21	8.400	8.560	8.320	8.320	8.122	11,658
2025-07-18	8.240	8.620	8.240	8.400	8.200	18,353
2025-07-17	8.250	8.330	8.170	8.290	8.092	6,789
2025-07-16	8.210	8.260	8.150	8.170	7.975	10,168
2025-07-15	8.240	8.320	8.170	8.170	7.975	15,157
2025-07-14	8.110	8.300	8.110	8.270	8.073	29,854
2025-07-11	8.260	8.300	8.110	8.110	7.917	16,824
2025-07-10	8.360	8.360	8.250	8.280	8.083	11,411
2025-07-09	8.450	8.450	8.330	8.330	8.131	11,021
2025-07-08	8.440	8.530	8.420	8.440	8.239	9,938
2025-07-07	8.660	8.680	8.430	8.430	8.229	19,292
2025-07-04	8.760	8.760	8.630	8.690	8.483	4,945
2025-07-03	8.800	8.800	8.700	8.720	8.512	14,175
2025-07-02	8.660	8.950	8.650	8.710	8.502	38,065
2025-07-01	8.670	8.670	8.390	8.620	8.414	18,245
2025-06-30	8.560	8.680	8.530	8.560	8.356	18,852
2025-06-27	8.660	8.700	8.480	8.480	8.278	19,245
2025-06-26	8.380	8.720	8.380	8.580	8.375	50,163
2025-06-25	8.240	8.440	8.240	8.390	8.190	22,653
2025-06-24	8.220	8.330	8.220	8.250	8.053	12,734
2025-06-23	8.160	8.200	8.100	8.110	7.917	12,335
2025-06-20	8.150	8.300	8.100	8.270	8.073	9,024
2025-06-19	8.420	8.420	8.120	8.120	7.926	12,784
2025-06-18	8.660	8.660	8.190	8.370	8.170	40,589
2025-06-17	8.210	8.920	8.100	8.840	8.629	93,829
2025-06-16	8.080	8.370	8.080	8.160	7.965	11,579
2025-06-13	8.430	8.450	8.080	8.100	7.907	25,136
2025-06-12	8.530	8.580	8.430	8.470	8.268	11,168
2025-06-11	8.300	8.720	8.300	8.480	8.278	34,569
2025-06-10	8.280	8.300	8.200	8.270	8.073	8,437
2025-06-09	8.290	8.390	8.280	8.300	8.102	12,468
2025-06-06	8.120	8.220	8.120	8.220	8.024	8,990
2025-06-05	8.170	8.260	8.090	8.140	7.946	8,366
2025-06-04	8.280	8.290	8.120	8.120	7.926	8,288
2025-06-03	8.410	8.420	8.140	8.170	7.975	24,184
2025-06-02	8.290	8.480	8.240	8.390	8.190	20,963
2025-05-30	8.300	8.330	8.250	8.250	8.053	14,687
2025-05-29	8.180	8.410	8.180	8.320	8.122	21,469
2025-05-28	8.080	8.210	8.080	8.130	7.936	17,752
2025-05-27	8.100	8.150	8.040	8.100	7.907	6,654

← NewerPage 6 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.