Bonduelle S.C.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	7.000	7.090	6.910	7.070	6.901	12,371
2025-02-25	7.140	7.140	6.850	6.890	6.726	17,508
2025-02-24	6.860	7.200	6.820	7.110	6.940	55,004
2025-02-21	6.710	7.050	6.660	6.950	6.784	40,499
2025-02-20	6.750	6.750	6.630	6.660	6.501	32,674
2025-02-19	6.600	6.790	6.600	6.750	6.589	34,624
2025-02-18	6.550	6.700	6.540	6.600	6.443	36,204
2025-02-17	6.350	6.550	6.320	6.540	6.384	33,254
2025-02-14	6.480	6.500	6.350	6.350	6.199	24,007
2025-02-13	6.240	6.590	6.240	6.450	6.296	62,309
2025-02-12	6.220	6.270	6.200	6.210	6.062	4,656
2025-02-11	6.100	6.270	6.100	6.200	6.052	32,791
2025-02-10	6.080	6.180	6.060	6.090	5.945	23,706
2025-02-07	6.190	6.200	6.060	6.080	5.935	22,110
2025-02-06	6.170	6.210	6.060	6.080	5.935	23,585
2025-02-05	6.180	6.260	6.080	6.180	6.033	18,148
2025-02-04	6.200	6.310	6.180	6.300	6.150	12,865
2025-02-03	6.080	6.200	6.060	6.150	6.003	18,619
2025-01-31	6.090	6.160	6.080	6.100	5.955	13,836
2025-01-30	6.100	6.220	6.000	6.030	5.886	40,286
2025-01-29	6.110	6.210	6.060	6.100	5.955	21,721
2025-01-28	6.350	6.350	6.130	6.130	5.984	35,267
2025-01-27	6.300	6.360	6.220	6.300	6.150	20,894
2025-01-24	6.270	6.340	6.260	6.280	6.130	8,625
2025-01-23	6.290	6.350	6.270	6.280	6.130	3,961
2025-01-22	6.330	6.370	6.270	6.290	6.140	9,821
2025-01-21	6.400	6.440	6.290	6.380	6.228	8,729
2025-01-20	6.430	6.430	6.320	6.330	6.179	3,665
2025-01-17	6.320	6.340	6.280	6.320	6.169	4,591
2025-01-16	6.370	6.460	6.180	6.250	6.101	13,058
2025-01-15	6.490	6.490	6.320	6.320	6.169	12,595
2025-01-14	6.540	6.630	6.500	6.500	6.345	5,930
2025-01-13	6.600	6.600	6.540	6.600	6.443	6,059
2025-01-10	6.550	6.640	6.550	6.590	6.433	16,125
2025-01-09	6.570	6.570	6.520	6.550	6.394	6,176
2025-01-08	6.560	6.590	6.500	6.540	6.384	9,691
2025-01-07	6.520	6.680	6.520	6.560	6.404	8,985
2025-01-06	6.510	6.780	6.510	6.670	6.316	15,961
2025-01-03	6.740	6.830	6.670	6.680	6.325	9,652
2025-01-02	6.630	6.840	6.610	6.840	6.477	22,692
2024-12-31	6.410	6.630	6.410	6.620	6.268	13,233
2024-12-30	6.480	6.500	6.380	6.400	6.060	14,086
2024-12-27	6.300	6.450	6.260	6.450	6.107	15,488
2024-12-24	6.300	6.300	6.230	6.300	5.965	2,738
2024-12-23	6.300	6.300	6.180	6.300	5.965	13,754
2024-12-20	6.200	6.300	6.170	6.300	5.965	15,130
2024-12-19	6.210	6.330	6.210	6.270	5.937	4,467
2024-12-18	6.280	6.290	6.210	6.260	5.927	12,479
2024-12-17	6.370	6.390	6.300	6.340	6.003	18,062
2024-12-16	6.360	6.420	6.260	6.420	6.079	13,103
2024-12-13	6.300	6.420	6.290	6.360	6.022	14,554
2024-12-12	6.330	6.400	6.300	6.330	5.994	16,386
2024-12-11	6.440	6.470	6.260	6.360	6.022	22,917
2024-12-10	6.550	6.550	6.460	6.480	6.136	10,013
2024-12-09	6.400	6.650	6.400	6.500	6.155	21,253
2024-12-06	6.250	6.440	6.230	6.420	6.079	52,189
2024-12-05	6.200	6.230	6.150	6.230	5.899	5,559
2024-12-04	6.080	6.240	6.080	6.150	5.823	17,788
2024-12-03	6.150	6.160	6.070	6.080	5.757	13,593
2024-12-02	6.160	6.200	6.070	6.130	5.804	30,354

← NewerPage 8 of 22 · 1,285 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.