Bonduelle S.C.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | 8.170 | 8.190 | 8.070 | 8.100 | 7.907 | 6,913 |
| 2025-05-23 | 7.980 | 8.160 | 7.970 | 8.060 | 7.868 | 16,874 |
| 2025-05-22 | 8.100 | 8.100 | 7.890 | 7.990 | 7.799 | 24,524 |
| 2025-05-21 | 8.110 | 8.160 | 8.060 | 8.060 | 7.868 | 5,589 |
| 2025-05-20 | 8.150 | 8.200 | 8.060 | 8.150 | 7.956 | 14,910 |
| 2025-05-19 | 8.060 | 8.260 | 8.060 | 8.150 | 7.956 | 18,596 |
| 2025-05-16 | 8.030 | 8.030 | 7.910 | 8.010 | 7.819 | 7,304 |
| 2025-05-15 | 7.970 | 8.040 | 7.910 | 7.990 | 7.799 | 11,328 |
| 2025-05-14 | 8.060 | 8.060 | 7.940 | 8.020 | 7.829 | 15,406 |
| 2025-05-13 | 7.940 | 8.070 | 7.940 | 8.000 | 7.809 | 20,134 |
| 2025-05-12 | 7.780 | 8.110 | 7.780 | 7.940 | 7.751 | 33,820 |
| 2025-05-09 | 7.590 | 7.750 | 7.590 | 7.710 | 7.526 | 8,088 |
| 2025-05-08 | 7.900 | 8.030 | 7.590 | 7.590 | 7.409 | 36,359 |
| 2025-05-07 | 8.080 | 8.090 | 7.530 | 7.880 | 7.692 | 64,980 |
| 2025-05-06 | 8.320 | 8.390 | 8.080 | 8.130 | 7.936 | 40,248 |
| 2025-05-05 | 8.390 | 8.580 | 8.300 | 8.300 | 8.102 | 50,309 |
| 2025-05-02 | 8.250 | 8.420 | 8.220 | 8.350 | 8.151 | 30,158 |
| 2025-04-30 | 8.150 | 8.240 | 8.020 | 8.220 | 8.024 | 19,122 |
| 2025-04-29 | 7.750 | 8.300 | 7.750 | 8.070 | 7.878 | 69,458 |
| 2025-04-28 | 7.820 | 7.870 | 7.770 | 7.800 | 7.614 | 11,590 |
| 2025-04-25 | 7.770 | 7.850 | 7.680 | 7.790 | 7.604 | 26,660 |
| 2025-04-24 | 7.630 | 7.710 | 7.550 | 7.690 | 7.507 | 10,417 |
| 2025-04-23 | 7.510 | 7.600 | 7.450 | 7.580 | 7.399 | 17,287 |
| 2025-04-22 | 7.560 | 7.580 | 7.430 | 7.480 | 7.302 | 9,717 |
| 2025-04-17 | 7.620 | 7.620 | 7.520 | 7.530 | 7.350 | 13,573 |
| 2025-04-16 | 7.750 | 7.750 | 7.610 | 7.630 | 7.448 | 12,714 |
| 2025-04-15 | 7.770 | 7.860 | 7.710 | 7.770 | 7.585 | 28,151 |
| 2025-04-14 | 7.820 | 7.820 | 7.670 | 7.770 | 7.585 | 18,348 |
| 2025-04-11 | 7.590 | 7.920 | 7.570 | 7.770 | 7.585 | 46,024 |
| 2025-04-10 | 7.490 | 7.570 | 7.270 | 7.440 | 7.263 | 47,163 |
| 2025-04-09 | 7.050 | 7.200 | 7.010 | 7.140 | 6.970 | 37,543 |
| 2025-04-08 | 7.350 | 7.410 | 7.170 | 7.330 | 7.155 | 14,771 |
| 2025-04-07 | 7.090 | 7.420 | 6.980 | 7.210 | 7.038 | 35,150 |
| 2025-04-04 | 7.670 | 7.790 | 7.310 | 7.400 | 7.224 | 44,154 |
| 2025-04-03 | 7.800 | 7.980 | 7.540 | 7.700 | 7.516 | 96,763 |
| 2025-04-02 | 7.740 | 8.010 | 7.730 | 7.970 | 7.780 | 62,358 |
| 2025-04-01 | 7.670 | 7.810 | 7.670 | 7.750 | 7.565 | 7,247 |
| 2025-03-31 | 7.600 | 7.840 | 7.550 | 7.720 | 7.536 | 40,493 |
| 2025-03-28 | 7.880 | 7.950 | 7.590 | 7.740 | 7.555 | 34,046 |
| 2025-03-27 | 7.940 | 7.940 | 7.810 | 7.830 | 7.643 | 8,743 |
| 2025-03-26 | 7.940 | 8.000 | 7.810 | 7.940 | 7.751 | 20,117 |
| 2025-03-25 | 7.810 | 8.000 | 7.810 | 7.960 | 7.770 | 16,328 |
| 2025-03-24 | 7.960 | 7.970 | 7.740 | 7.860 | 7.673 | 40,979 |
| 2025-03-21 | 7.540 | 8.000 | 7.460 | 7.910 | 7.721 | 106,324 |
| 2025-03-20 | 7.340 | 7.550 | 7.230 | 7.540 | 7.360 | 22,089 |
| 2025-03-19 | 7.500 | 7.540 | 7.250 | 7.450 | 7.272 | 24,224 |
| 2025-03-18 | 7.550 | 7.600 | 7.490 | 7.550 | 7.370 | 14,249 |
| 2025-03-17 | 7.520 | 7.570 | 7.500 | 7.560 | 7.380 | 13,365 |
| 2025-03-14 | 7.690 | 7.780 | 7.480 | 7.480 | 7.302 | 56,992 |
| 2025-03-13 | 7.550 | 7.730 | 7.420 | 7.660 | 7.477 | 53,366 |
| 2025-03-12 | 7.230 | 7.600 | 7.220 | 7.440 | 7.263 | 83,784 |
| 2025-03-11 | 7.150 | 7.230 | 7.100 | 7.230 | 7.058 | 28,151 |
| 2025-03-10 | 7.210 | 7.300 | 7.160 | 7.180 | 7.009 | 25,396 |
| 2025-03-07 | 7.350 | 7.350 | 7.020 | 7.100 | 6.931 | 51,263 |
| 2025-03-06 | 6.740 | 7.430 | 6.590 | 7.430 | 7.253 | 172,325 |
| 2025-03-05 | 6.750 | 6.750 | 6.580 | 6.610 | 6.452 | 20,333 |
| 2025-03-04 | 6.710 | 6.750 | 6.680 | 6.750 | 6.589 | 10,999 |
| 2025-03-03 | 6.750 | 6.760 | 6.700 | 6.730 | 6.570 | 37,497 |
| 2025-02-28 | 7.000 | 7.000 | 6.720 | 6.890 | 6.726 | 21,932 |
| 2025-02-27 | 7.060 | 7.060 | 6.970 | 6.970 | 6.804 | 16,137 |
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.