Bureau Veritas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	26.730	26.790	26.550	26.740	24.240	605,128
2024-03-15	26.850	26.970	26.580	26.600	24.114	1,500,914
2024-03-14	27.110	27.200	26.770	26.930	24.413	679,687
2024-03-13	27.300	27.350	27.000	27.150	24.612	717,883
2024-03-12	27.500	27.510	27.110	27.200	24.657	762,453
2024-03-11	27.230	27.480	27.110	27.430	24.866	416,285
2024-03-08	27.260	27.430	27.180	27.400	24.839	276,599
2024-03-07	27.490	27.510	27.260	27.260	24.712	410,410
2024-03-06	27.460	27.550	27.360	27.540	24.966	473,540
2024-03-05	27.280	27.730	27.210	27.510	24.938	570,242
2024-03-04	27.200	27.260	26.920	27.230	24.685	574,164
2024-03-01	26.930	27.060	26.810	27.060	24.531	358,363
2024-02-29	26.850	27.150	26.800	26.870	24.358	961,973
2024-02-28	26.780	26.930	26.560	26.820	24.313	696,474
2024-02-27	26.970	27.060	26.710	26.800	24.295	555,860
2024-02-26	27.410	27.510	26.970	26.970	24.449	616,087
2024-02-23	26.900	27.420	26.830	27.370	24.812	1,105,649
2024-02-22	26.700	27.180	26.300	27.030	24.503	2,777,359
2024-02-21	25.250	25.370	24.970	25.140	22.790	784,455
2024-02-20	25.290	25.390	24.990	25.240	22.881	555,183
2024-02-19	25.200	25.380	25.010	25.280	22.917	631,577
2024-02-16	25.030	25.420	25.030	25.270	22.908	689,241
2024-02-15	24.960	25.060	24.890	24.960	22.627	420,247
2024-02-14	24.630	24.930	24.620	24.840	22.518	389,436
2024-02-13	24.830	24.900	24.460	24.630	22.328	572,448
2024-02-12	24.840	25.140	24.830	24.880	22.554	480,054
2024-02-09	24.770	24.860	24.660	24.690	22.382	485,845
2024-02-08	24.680	24.960	24.670	24.810	22.491	388,281
2024-02-07	24.850	24.980	24.670	24.690	22.382	379,084
2024-02-06	25.030	25.130	24.670	24.880	22.554	560,166
2024-02-05	24.900	25.070	24.850	24.990	22.654	527,416
2024-02-02	24.950	25.120	24.870	24.940	22.609	559,967
2024-02-01	24.630	24.810	24.630	24.740	22.427	343,605
2024-01-31	24.700	24.910	24.660	24.700	22.391	814,024
2024-01-30	24.550	24.850	24.510	24.710	22.400	567,044
2024-01-29	24.700	24.720	24.440	24.500	22.210	610,224
2024-01-26	24.500	24.920	24.490	24.800	22.482	652,556
2024-01-25	24.400	24.460	24.280	24.400	22.119	445,757
2024-01-24	24.300	24.570	24.200	24.450	22.165	455,562
2024-01-23	24.100	24.300	24.060	24.270	22.001	641,746
2024-01-22	23.940	24.070	23.800	23.920	21.684	393,024
2024-01-19	23.800	23.950	23.680	23.850	21.621	897,812
2024-01-18	23.510	23.650	23.190	23.610	21.403	782,798
2024-01-17	23.390	23.410	23.230	23.300	21.122	788,559
2024-01-16	23.400	23.510	23.330	23.510	21.312	735,275
2024-01-15	23.490	23.700	23.410	23.520	21.321	459,435
2024-01-12	23.220	23.690	23.220	23.480	21.285	861,436
2024-01-11	22.750	22.960	22.690	22.720	20.596	889,085
2024-01-10	22.900	22.900	22.540	22.660	20.542	687,077
2024-01-09	22.940	23.030	22.740	22.940	20.796	543,983
2024-01-08	23.180	23.200	22.520	22.880	20.741	854,421
2024-01-05	23.460	23.580	23.070	23.230	21.059	818,684
2024-01-04	22.900	23.670	22.900	23.560	21.358	902,527
2024-01-03	22.900	23.020	22.820	22.910	20.768	791,823
2024-01-02	22.890	23.030	22.770	22.910	20.768	693,553
2023-12-29	22.860	22.920	22.730	22.870	20.732	452,511
2023-12-28	22.780	22.900	22.780	22.850	20.714	486,232
2023-12-27	22.540	22.810	22.540	22.760	20.632	498,510
2023-12-22	22.550	22.640	22.470	22.600	20.487	631,866
2023-12-21	22.400	22.560	22.400	22.560	20.451	446,903

← NewerPage 12 of 22 · 1,284 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.