Bureau Veritas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	29.640	29.740	29.400	29.400	27.517	604,584
2024-09-04	29.520	29.740	29.480	29.740	27.835	638,169
2024-09-03	29.860	29.940	29.640	29.800	27.891	366,424
2024-09-02	29.860	29.880	29.520	29.860	27.947	338,549
2024-08-30	29.760	29.920	29.720	29.840	27.929	904,270
2024-08-29	29.340	29.940	29.340	29.840	27.929	491,781
2024-08-28	29.500	29.640	29.400	29.400	27.517	417,043
2024-08-27	29.440	29.660	29.280	29.520	27.629	586,940
2024-08-26	29.360	29.620	29.360	29.440	27.554	426,751
2024-08-23	29.380	29.440	29.280	29.340	27.461	528,624
2024-08-22	29.100	29.360	29.100	29.340	27.461	577,051
2024-08-21	29.060	29.360	28.940	29.120	27.255	456,906
2024-08-20	29.100	29.300	29.060	29.060	27.199	600,847
2024-08-19	28.660	29.040	28.600	29.040	27.180	542,071
2024-08-16	28.500	28.720	28.340	28.720	26.880	409,864
2024-08-15	28.340	28.560	28.280	28.440	26.618	379,514
2024-08-14	28.220	28.340	28.120	28.300	26.487	213,830
2024-08-13	28.060	28.200	27.920	28.180	26.375	309,792
2024-08-12	28.080	28.240	27.920	27.960	26.169	259,487
2024-08-09	27.820	28.100	27.760	28.100	26.300	347,403
2024-08-08	27.960	27.960	27.580	27.720	25.945	531,225
2024-08-07	27.780	28.140	27.740	28.140	26.338	529,143
2024-08-06	27.740	27.900	27.580	27.660	25.888	512,354
2024-08-05	27.380	27.820	27.300	27.700	25.926	567,318
2024-08-02	28.480	28.620	28.060	28.060	26.263	638,491
2024-08-01	28.940	29.120	28.600	28.740	26.899	550,419
2024-07-31	29.040	29.240	28.940	29.000	27.143	812,336
2024-07-30	28.580	29.000	28.520	28.780	26.937	682,271
2024-07-29	28.860	28.860	28.440	28.500	26.675	812,673
2024-07-26	28.980	29.240	27.940	28.860	27.012	2,047,211
2024-07-25	26.260	26.760	26.260	26.720	25.009	644,774
2024-07-24	26.020	26.960	26.020	26.420	24.728	1,131,632
2024-07-23	26.240	26.400	25.960	26.120	24.447	616,067
2024-07-22	26.280	26.540	26.180	26.200	24.522	381,471
2024-07-19	26.200	26.280	26.040	26.160	24.484	377,854
2024-07-18	25.960	26.540	25.920	26.360	24.672	652,938
2024-07-17	26.500	26.500	25.560	25.880	24.222	652,414
2024-07-16	26.260	26.600	26.180	26.600	24.896	589,351
2024-07-15	26.440	26.740	26.320	26.400	24.709	397,623
2024-07-12	26.340	26.580	26.180	26.540	24.840	406,701
2024-07-11	26.200	26.320	26.040	26.320	24.634	448,950
2024-07-10	25.880	26.240	25.880	26.140	24.466	461,023
2024-07-09	26.360	26.380	25.620	25.800	24.148	655,988
2024-07-08	26.280	26.660	26.220	26.420	24.728	628,592
2024-07-05	26.260	26.500	26.160	26.280	24.597	637,206
2024-07-04	25.800	26.220	25.800	26.220	24.541	711,483
2024-07-03	25.460	25.900	25.360	25.720	24.073	538,955
2024-07-02	25.340	25.480	25.180	25.340	23.717	620,645
2024-07-01	26.840	27.000	26.280	26.400	23.932	995,891
2024-06-28	26.080	26.100	25.600	25.860	23.443	979,433
2024-06-27	26.520	26.600	26.080	26.080	23.642	806,055
2024-06-26	26.520	26.760	26.200	26.480	24.005	923,945
2024-06-25	26.800	26.900	26.500	26.560	24.077	662,024
2024-06-24	26.620	26.960	26.440	26.920	24.404	612,690
2024-06-21	27.060	27.160	26.620	26.620	24.132	1,690,339
2024-06-20	26.640	27.120	26.640	27.120	24.585	754,832
2024-06-19	26.900	26.900	26.560	26.600	24.114	506,871
2024-06-18	26.560	27.020	26.460	26.980	24.458	800,080
2024-06-17	26.700	27.020	26.320	26.400	23.932	1,202,873
2024-06-14	27.540	27.640	26.640	26.660	24.168	1,270,652

← NewerPage 10 of 22 · 1,281 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.