Bureau Veritas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	28.380	28.400	27.560	27.560	24.984	953,273
2024-06-12	27.880	28.680	27.880	28.460	25.800	636,702
2024-06-11	28.160	28.200	27.760	27.840	25.238	662,887
2024-06-10	27.720	28.060	27.580	28.060	25.437	841,850
2024-06-07	28.360	28.500	28.120	28.200	25.564	717,846
2024-06-06	28.500	28.680	28.280	28.320	25.673	709,614
2024-06-05	27.860	28.500	27.860	28.480	25.818	875,726
2024-06-04	27.720	27.920	27.600	27.740	25.147	736,403
2024-06-03	27.720	27.940	27.540	27.680	25.093	708,584
2024-05-31	27.740	27.940	27.600	27.600	25.020	1,660,248
2024-05-30	27.640	27.860	27.640	27.760	25.165	527,956
2024-05-29	27.900	28.100	27.620	27.700	25.111	664,840
2024-05-28	28.060	28.280	27.980	27.980	25.365	686,033
2024-05-27	28.020	28.040	27.840	27.980	25.365	175,818
2024-05-24	27.640	28.100	27.600	28.040	25.419	650,322
2024-05-23	27.520	27.860	27.520	27.700	25.111	410,638
2024-05-22	27.340	27.540	27.080	27.540	24.966	686,167
2024-05-21	27.380	27.400	27.180	27.380	24.821	454,005
2024-05-20	27.560	27.560	27.300	27.380	24.821	480,472
2024-05-17	27.500	27.600	27.420	27.520	24.948	528,937
2024-05-16	27.860	27.920	27.560	27.600	25.020	510,658
2024-05-15	27.640	27.940	27.580	27.800	25.201	620,645
2024-05-14	27.840	27.860	27.480	27.540	24.966	469,635
2024-05-13	28.180	28.220	27.700	27.820	25.219	568,836
2024-05-10	28.380	28.580	27.980	28.140	25.510	826,819
2024-05-09	28.180	28.460	28.180	28.400	25.745	337,141
2024-05-08	27.980	28.460	27.880	28.260	25.618	951,768
2024-05-07	27.740	27.980	27.660	27.980	25.365	552,979
2024-05-06	27.700	27.740	27.580	27.640	25.056	331,235
2024-05-03	27.240	27.820	27.240	27.700	25.111	841,276
2024-05-02	27.460	27.500	27.180	27.260	24.712	539,315
2024-04-30	27.460	27.620	27.320	27.420	24.857	610,176
2024-04-29	27.700	27.800	27.440	27.480	24.911	659,964
2024-04-26	27.300	27.680	27.300	27.680	25.093	917,163
2024-04-25	27.900	28.140	26.940	27.320	24.766	1,051,153
2024-04-24	27.060	27.160	26.840	26.900	24.385	891,270
2024-04-23	27.400	27.420	27.000	27.000	24.476	790,281
2024-04-22	27.500	27.500	27.220	27.320	24.766	571,931
2024-04-19	27.100	27.460	27.100	27.380	24.821	613,515
2024-04-18	27.200	27.220	26.820	27.200	24.657	722,658
2024-04-17	26.840	27.060	26.700	26.700	24.204	687,573
2024-04-16	26.640	27.000	26.560	26.880	24.367	677,588
2024-04-15	26.980	27.140	26.800	26.880	24.367	625,153
2024-04-12	27.240	27.320	26.800	26.920	24.404	673,474
2024-04-11	27.020	27.120	26.740	27.120	24.585	757,181
2024-04-10	26.980	27.140	26.900	27.040	24.512	2,764,309
2024-04-09	27.060	27.200	26.860	26.860	24.349	1,450,116
2024-04-08	27.820	27.820	27.000	27.040	24.512	1,577,832
2024-04-05	27.000	27.760	26.920	27.760	25.165	2,216,403
2024-04-04	28.100	28.200	27.900	27.960	25.346	602,747
2024-04-03	27.860	28.300	27.740	28.120	25.491	598,383
2024-04-02	28.200	28.240	27.860	27.900	25.292	653,227
2024-03-28	28.230	28.410	28.120	28.280	25.636	657,053
2024-03-27	28.130	28.290	28.130	28.200	25.564	521,135
2024-03-26	28.050	28.200	27.900	28.090	25.464	507,857
2024-03-25	27.920	28.290	27.910	28.100	25.473	909,884
2024-03-22	28.290	28.430	27.580	27.740	25.147	786,741
2024-03-21	27.620	28.030	27.600	27.930	25.319	1,036,414
2024-03-20	28.490	28.560	27.140	27.330	24.775	2,146,330
2024-03-19	26.690	26.820	26.510	26.800	24.295	712,756

← NewerPage 11 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.