Bureau Veritas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	23.290	23.420	23.050	23.120	20.959	695,983
2023-09-26	23.210	23.310	23.100	23.280	21.104	693,678
2023-09-25	23.410	23.470	23.220	23.360	21.176	445,174
2023-09-22	23.400	23.540	23.200	23.480	21.285	384,341
2023-09-21	23.950	23.980	23.490	23.550	21.349	632,567
2023-09-20	23.670	24.170	23.620	24.100	21.847	524,389
2023-09-19	23.860	23.900	23.580	23.660	21.448	422,581
2023-09-18	24.150	24.200	23.870	23.870	21.639	465,200
2023-09-15	24.270	24.470	24.170	24.210	21.947	1,230,893
2023-09-14	23.770	23.980	23.620	23.950	21.711	457,074
2023-09-13	23.620	23.820	23.480	23.800	21.575	381,227
2023-09-12	24.100	24.110	23.710	23.710	21.494	406,488
2023-09-11	24.480	24.510	24.020	24.020	21.775	564,067
2023-09-08	24.640	24.770	24.440	24.510	22.219	455,623
2023-09-07	24.780	24.900	24.600	24.600	22.300	354,614
2023-09-06	24.580	24.890	24.410	24.890	22.563	749,851
2023-09-05	24.700	24.730	24.600	24.660	22.355	240,475
2023-09-04	24.840	24.950	24.710	24.750	22.436	179,589
2023-09-01	24.750	24.930	24.680	24.810	22.491	291,901
2023-08-31	24.710	25.000	24.700	24.740	22.427	904,245
2023-08-30	24.680	24.900	24.680	24.730	22.418	279,478
2023-08-29	24.700	24.850	24.690	24.720	22.409	435,933
2023-08-28	24.490	24.730	24.480	24.690	22.382	254,480
2023-08-25	24.350	24.570	24.340	24.380	22.101	365,967
2023-08-24	24.540	24.700	24.370	24.410	22.128	400,027
2023-08-23	24.400	24.600	24.330	24.430	22.146	328,167
2023-08-22	24.400	24.490	24.310	24.320	22.047	307,732
2023-08-21	24.390	24.540	24.260	24.310	22.038	395,780
2023-08-18	24.450	24.520	24.260	24.360	22.083	296,165
2023-08-17	24.850	24.860	24.490	24.490	22.201	438,721
2023-08-16	24.800	25.070	24.800	24.990	22.654	574,770
2023-08-15	25.090	25.090	24.740	24.890	22.563	479,403
2023-08-14	24.930	25.090	24.840	25.050	22.708	388,934
2023-08-11	25.000	25.080	24.870	24.950	22.618	516,427
2023-08-10	25.030	25.240	24.990	25.100	22.754	394,964
2023-08-09	25.100	25.100	24.930	24.930	22.600	445,699
2023-08-08	24.980	25.080	24.800	24.920	22.591	384,208
2023-08-07	24.960	25.030	24.820	25.000	22.663	382,926
2023-08-04	25.000	25.040	24.810	25.030	22.690	377,727
2023-08-03	25.100	25.110	24.850	24.930	22.600	547,859
2023-08-02	25.250	25.300	25.010	25.180	22.826	557,806
2023-08-01	24.920	25.440	24.840	25.430	23.053	797,096
2023-07-31	25.170	25.190	24.980	24.980	22.645	632,900
2023-07-28	25.090	25.350	24.830	25.230	22.872	576,955
2023-07-27	25.250	25.660	25.190	25.190	22.835	799,950
2023-07-26	24.670	25.380	24.660	25.280	22.917	1,162,499
2023-07-25	24.120	24.560	24.090	24.560	22.264	897,413
2023-07-24	23.860	24.370	23.850	24.140	21.883	520,217
2023-07-21	23.930	23.990	23.720	23.830	21.602	501,546
2023-07-20	24.090	24.110	23.910	23.950	21.711	472,235
2023-07-19	23.930	24.250	23.890	24.090	21.838	363,027
2023-07-18	23.960	23.960	23.810	23.850	21.621	429,039
2023-07-17	24.050	24.100	23.910	23.930	21.693	348,014
2023-07-14	24.000	24.090	23.930	24.090	21.838	413,842
2023-07-13	23.950	24.040	23.810	24.030	21.784	357,315
2023-07-12	23.740	23.970	23.470	23.910	21.675	528,948
2023-07-11	23.460	23.730	23.350	23.670	21.457	479,955
2023-07-10	23.350	23.460	23.290	23.360	21.176	413,463
2023-07-07	23.580	23.640	23.380	23.410	21.222	578,598
2023-07-06	23.980	23.990	23.510	23.650	21.439	624,803

← NewerPage 14 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.