Bonduelle S.C.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.600 | 8.770 | 8.360 | 8.510 | 8.510 | 12,733 |
| 2026-10-16 | 8.600 | 8.700 | 8.560 | 8.700 | 8.700 | 7,150 |
| 2026-10-15 | 8.350 | 8.670 | 8.320 | 8.670 | 8.670 | 17,854 |
| 2026-10-14 | 8.300 | 8.510 | 8.210 | 8.320 | 8.320 | 17,942 |
| 2026-10-13 | 8.170 | 8.320 | 8.170 | 8.280 | 8.280 | 20,185 |
| 2026-10-12 | 7.950 | 8.360 | 7.920 | 8.140 | 8.140 | 24,923 |
| 2026-10-09 | 7.890 | 7.920 | 7.850 | 7.850 | 7.850 | 4,951 |
| 2026-10-08 | 7.600 | 7.950 | 7.550 | 7.890 | 7.890 | 12,317 |
| 2026-10-07 | 7.540 | 7.660 | 7.460 | 7.660 | 7.660 | 6,545 |
| 2026-10-06 | 7.590 | 7.720 | 7.450 | 7.530 | 7.530 | 18,093 |
| 2026-10-05 | 7.410 | 7.560 | 7.400 | 7.560 | 7.560 | 11,982 |
| 2026-10-02 | 7.600 | 7.600 | 7.350 | 7.350 | 7.350 | 18,560 |
| 2026-10-01 | 7.950 | 7.950 | 7.570 | 7.570 | 7.570 | 12,205 |
| 2026-09-30 | 7.850 | 7.990 | 7.770 | 7.990 | 7.990 | 14,085 |
| 2026-09-29 | 8.020 | 8.030 | 7.850 | 7.870 | 7.870 | 8,938 |
| 2026-09-28 | 8.190 | 8.190 | 8.020 | 8.020 | 8.020 | 9,346 |
| 2026-09-25 | 8.090 | 8.120 | 8.030 | 8.120 | 8.120 | 5,344 |
| 2026-09-24 | 8.000 | 8.040 | 8.000 | 8.020 | 8.020 | 25,143 |
| 2026-09-23 | 8.090 | 8.090 | 8.000 | 8.010 | 8.010 | 10,463 |
| 2026-09-22 | 8.000 | 8.090 | 8.000 | 8.000 | 8.000 | 3,263 |
| 2026-09-21 | 8.000 | 8.060 | 8.000 | 8.010 | 8.010 | 13,660 |
| 2026-09-18 | 8.300 | 8.300 | 8.020 | 8.030 | 8.030 | 6,882 |
| 2026-09-17 | 8.280 | 8.350 | 8.230 | 8.300 | 8.300 | 9,024 |
| 2026-09-16 | 8.290 | 8.340 | 8.160 | 8.310 | 8.310 | 9,767 |
| 2026-09-15 | 8.440 | 8.440 | 8.130 | 8.320 | 8.320 | 6,613 |
| 2026-09-14 | 8.230 | 8.440 | 8.230 | 8.440 | 8.440 | 7,974 |
| 2026-09-11 | 8.330 | 8.500 | 8.310 | 8.330 | 8.330 | 5,135 |
| 2026-09-10 | 8.280 | 8.340 | 8.190 | 8.340 | 8.340 | 8,434 |
| 2026-09-09 | 8.480 | 8.480 | 8.250 | 8.360 | 8.360 | 19,202 |
| 2026-09-08 | 8.520 | 8.670 | 8.450 | 8.450 | 8.450 | 6,697 |
| 2026-09-07 | 8.520 | 8.680 | 8.510 | 8.550 | 8.550 | 8,581 |
| 2026-09-04 | 8.600 | 8.780 | 8.500 | 8.580 | 8.580 | 49,971 |
| 2026-09-03 | 8.520 | 8.650 | 8.520 | 8.590 | 8.590 | 6,753 |
| 2026-09-02 | 8.760 | 8.760 | 8.420 | 8.460 | 8.460 | 15,048 |
| 2026-09-01 | 8.780 | 8.850 | 8.600 | 8.790 | 8.790 | 22,362 |
| 2026-08-31 | 8.600 | 8.970 | 8.560 | 8.750 | 8.750 | 43,970 |
| 2026-08-28 | 8.980 | 8.980 | 8.750 | 8.790 | 8.790 | 9,078 |
| 2026-08-27 | 8.980 | 9.070 | 8.860 | 8.910 | 8.910 | 13,721 |
| 2026-08-26 | 8.950 | 8.980 | 8.760 | 8.860 | 8.860 | 19,716 |
| 2026-08-25 | 8.770 | 8.950 | 8.740 | 8.870 | 8.870 | 10,780 |
| 2026-08-24 | 8.690 | 8.840 | 8.670 | 8.800 | 8.800 | 7,998 |
| 2026-08-21 | 8.700 | 8.890 | 8.670 | 8.710 | 8.710 | 17,730 |
| 2026-08-20 | 8.760 | 8.780 | 8.660 | 8.730 | 8.730 | 7,027 |
| 2026-08-19 | 8.530 | 8.800 | 8.500 | 8.790 | 8.790 | 12,290 |
| 2026-08-18 | 8.660 | 8.660 | 8.430 | 8.500 | 8.500 | 15,926 |
| 2026-08-17 | 8.910 | 8.940 | 8.560 | 8.660 | 8.660 | 12,993 |
| 2026-08-14 | 8.840 | 9.010 | 8.780 | 8.910 | 8.910 | 22,880 |
| 2026-08-13 | 8.670 | 8.910 | 8.670 | 8.810 | 8.810 | 12,628 |
| 2026-08-12 | 8.740 | 8.880 | 8.700 | 8.700 | 8.700 | 9,137 |
| 2026-08-11 | 8.700 | 8.850 | 8.700 | 8.730 | 8.730 | 8,200 |
| 2026-08-10 | 8.680 | 8.820 | 8.680 | 8.690 | 8.690 | 11,361 |
| 2026-08-07 | 8.760 | 8.890 | 8.610 | 8.610 | 8.610 | 15,229 |
| 2026-08-06 | 8.710 | 8.810 | 8.650 | 8.730 | 8.730 | 11,910 |
| 2026-08-05 | 8.500 | 8.760 | 8.440 | 8.680 | 8.680 | 12,882 |
| 2026-08-04 | 8.790 | 8.790 | 8.200 | 8.530 | 8.530 | 59,737 |
| 2026-08-03 | 9.110 | 9.150 | 8.820 | 8.820 | 8.820 | 20,790 |
| 2026-07-31 | 8.980 | 9.150 | 8.960 | 9.150 | 9.150 | 17,128 |
| 2026-07-30 | 8.700 | 8.960 | 8.670 | 8.960 | 8.960 | 22,696 |
| 2026-07-29 | 8.640 | 8.740 | 8.600 | 8.700 | 8.700 | 14,778 |
| 2026-07-28 | 8.750 | 8.780 | 8.650 | 8.670 | 8.670 | 7,075 |
Page 1 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.