Bureau Veritas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	28.000	28.020	27.710	27.840	27.840	874,087
2026-10-15	27.800	27.950	27.630	27.920	27.920	1,301,439
2026-10-14	27.320	27.720	27.320	27.600	27.600	921,533
2026-10-13	27.340	27.530	27.340	27.380	27.380	662,972
2026-10-12	27.140	27.320	26.960	27.230	27.230	624,203
2026-10-09	26.700	27.110	26.680	27.090	27.090	1,181,530
2026-10-08	25.990	26.230	25.870	26.160	26.160	1,326,782
2026-10-07	26.140	26.390	26.030	26.030	26.030	1,026,538
2026-10-06	26.510	26.700	26.110	26.180	26.180	1,579,061
2026-10-05	26.510	26.810	26.330	26.330	26.330	1,263,622
2026-10-02	26.580	26.770	26.420	26.570	26.570	932,162
2026-10-01	26.660	26.940	26.350	26.600	26.600	1,283,371
2026-09-30	27.040	27.200	26.810	26.860	26.860	1,084,666
2026-09-29	26.940	27.290	26.920	27.070	27.070	1,027,890
2026-09-28	26.890	27.170	26.570	26.570	26.570	860,269
2026-09-25	26.780	27.020	26.700	26.890	26.890	723,190
2026-09-24	27.120	27.330	26.690	26.760	26.760	1,179,009
2026-09-23	27.850	27.915	27.190	27.190	27.190	1,128,866
2026-09-22	27.400	28.130	27.330	27.800	27.800	1,382,324
2026-09-21	27.330	27.380	27.060	27.150	27.150	822,042
2026-09-18	27.580	27.680	27.220	27.220	27.220	2,184,393
2026-09-17	28.030	28.220	27.590	27.590	27.590	947,703
2026-09-16	27.730	27.890	27.620	27.890	27.890	924,986
2026-09-15	27.800	27.890	27.500	27.780	27.780	876,651
2026-09-14	27.920	28.150	27.850	27.930	27.930	841,985
2026-09-11	27.840	27.950	27.700	27.820	27.820	863,690
2026-09-10	27.680	27.900	27.620	27.870	27.870	872,323
2026-09-09	27.480	27.900	27.430	27.680	27.680	1,013,277
2026-09-08	27.050	27.640	27.040	27.640	27.640	498,578
2026-09-07	27.090	27.120	26.880	27.050	27.050	374,288
2026-09-04	27.360	27.370	27.090	27.200	27.200	633,713
2026-09-03	27.270	27.460	27.110	27.250	27.250	656,675
2026-09-02	27.150	27.380	26.950	27.270	27.270	908,318
2026-09-01	27.200	27.460	27.170	27.190	27.190	695,527
2026-08-31	27.310	27.420	27.230	27.280	27.280	960,855
2026-08-28	27.380	27.480	27.280	27.390	27.390	785,463
2026-08-27	27.660	27.720	27.260	27.380	27.380	786,169
2026-08-26	27.760	28.000	27.650	27.710	27.710	449,705
2026-08-25	27.850	28.100	27.770	27.780	27.780	535,557
2026-08-24	27.620	27.890	27.530	27.840	27.840	576,415
2026-08-21	27.440	27.600	27.360	27.550	27.550	1,408,744
2026-08-20	27.520	27.560	27.340	27.420	27.420	549,032
2026-08-19	27.380	27.580	27.320	27.440	27.440	757,959
2026-08-18	27.610	27.660	27.360	27.420	27.420	563,741
2026-08-17	27.540	27.710	27.480	27.630	27.630	637,509
2026-08-14	27.570	27.850	27.430	27.570	27.570	656,077
2026-08-13	27.750	27.880	27.360	27.360	27.360	903,647
2026-08-12	28.140	28.150	27.660	27.740	27.740	813,569
2026-08-11	28.330	28.390	28.120	28.130	28.130	690,124
2026-08-10	28.360	28.480	28.250	28.400	28.400	697,514
2026-08-07	28.390	28.560	28.310	28.360	28.360	783,015
2026-08-06	28.600	28.630	28.380	28.440	28.440	810,229
2026-08-05	28.570	28.990	28.440	28.440	28.440	907,676
2026-08-04	28.160	28.630	28.140	28.630	28.630	930,247
2026-08-03	27.880	28.480	27.840	28.250	28.250	1,207,786
2026-07-31	27.890	28.300	27.660	27.660	27.660	1,401,038
2026-07-30	29.150	29.150	27.840	27.910	27.910	1,887,086
2026-07-29	29.240	30.180	29.000	29.270	29.270	2,653,507
2026-07-28	27.040	27.750	27.040	27.320	27.320	1,504,743
2026-07-27	27.280	27.360	27.070	27.070	27.070	977,663

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.9200 EUR
2025-07-01	0.9000 EUR
2024-07-02	0.8300 EUR
2023-07-04	0.7700 EUR
2022-07-05	0.5300 EUR
2021-07-05	0.3600 EUR
2019-05-20	0.5600 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.