Bonduelle S.C.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	6.260	6.260	6.160	6.230	5.899	11,641
2024-11-28	6.510	6.510	6.220	6.260	5.927	36,319
2024-11-27	6.450	6.490	6.410	6.470	6.126	20,058
2024-11-26	6.500	6.520	6.430	6.440	6.098	15,234
2024-11-25	6.580	6.580	6.470	6.550	6.202	10,887
2024-11-22	6.570	6.570	6.410	6.500	6.155	16,589
2024-11-21	6.450	6.470	6.410	6.460	6.117	14,254
2024-11-20	6.520	6.520	6.420	6.450	6.107	15,578
2024-11-19	6.540	6.550	6.450	6.470	6.126	25,787
2024-11-18	6.510	6.600	6.510	6.540	6.193	12,387
2024-11-15	6.550	6.600	6.520	6.580	6.230	37,732
2024-11-14	6.600	6.610	6.520	6.580	6.230	22,799
2024-11-13	6.480	6.600	6.410	6.590	6.240	94,384
2024-11-12	6.430	6.490	6.420	6.480	6.136	14,069
2024-11-11	6.580	6.580	6.480	6.480	6.136	17,212
2024-11-08	6.520	6.550	6.440	6.530	6.183	22,011
2024-11-07	6.450	6.500	6.430	6.450	6.107	13,831
2024-11-06	6.530	6.610	6.410	6.450	6.107	48,797
2024-11-05	6.550	6.550	6.450	6.520	6.174	12,972
2024-11-04	6.660	6.660	6.480	6.520	6.174	21,834
2024-11-01	6.700	6.710	6.610	6.620	6.268	12,999
2024-10-31	6.900	6.900	6.610	6.700	6.344	21,419
2024-10-30	6.760	6.810	6.680	6.740	6.382	40,319
2024-10-29	6.830	6.980	6.770	6.810	6.448	20,009
2024-10-28	6.720	6.900	6.720	6.820	6.458	27,951
2024-10-25	6.600	6.730	6.530	6.680	6.325	26,218
2024-10-24	6.570	6.690	6.550	6.550	6.202	10,006
2024-10-23	6.640	6.720	6.530	6.560	6.212	21,012
2024-10-22	6.570	6.780	6.450	6.660	6.306	70,120
2024-10-21	6.810	6.940	6.630	6.630	6.278	37,296
2024-10-18	6.710	6.820	6.690	6.810	6.448	17,863
2024-10-17	6.830	6.840	6.640	6.780	6.420	21,740
2024-10-16	6.700	6.750	6.600	6.750	6.391	10,397
2024-10-15	6.750	6.750	6.560	6.730	6.373	12,260
2024-10-14	6.700	6.810	6.550	6.680	6.325	29,000
2024-10-11	6.800	6.840	6.680	6.700	6.344	14,799
2024-10-10	6.810	7.070	6.680	6.740	6.382	57,554
2024-10-09	6.960	7.000	6.810	6.920	6.552	14,424
2024-10-08	6.960	7.100	6.800	6.930	6.562	30,873
2024-10-07	6.710	7.050	6.450	6.890	6.524	109,087
2024-10-04	6.770	6.960	6.750	6.800	6.439	16,154
2024-10-03	6.860	6.860	6.700	6.720	6.363	9,134
2024-10-02	6.990	6.990	6.670	6.750	6.391	28,845
2024-10-01	7.200	7.200	6.840	6.990	6.619	19,752
2024-09-30	7.230	7.230	6.900	7.200	6.818	12,751
2024-09-27	6.840	7.260	6.780	7.260	6.874	57,464
2024-09-26	6.600	6.790	6.580	6.730	6.373	22,243
2024-09-25	6.700	6.750	6.530	6.550	6.202	14,888
2024-09-24	6.710	6.720	6.560	6.680	6.325	28,173
2024-09-23	6.640	6.700	6.550	6.600	6.249	34,563
2024-09-20	6.640	6.650	6.440	6.650	6.297	287,243
2024-09-19	6.560	6.680	6.490	6.630	6.278	32,844
2024-09-18	6.660	6.660	6.500	6.560	6.212	21,321
2024-09-17	6.670	6.670	6.500	6.600	6.249	27,723
2024-09-16	6.760	6.760	6.580	6.690	6.335	13,362
2024-09-13	6.520	6.760	6.440	6.760	6.401	16,874
2024-09-12	6.590	6.650	6.550	6.590	6.240	21,873
2024-09-11	6.550	6.820	6.540	6.610	6.259	100,420
2024-09-10	6.490	6.550	6.360	6.550	6.202	33,507
2024-09-09	6.510	6.550	6.450	6.500	6.155	18,364

← NewerPage 9 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.