Bureau Veritas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	24.120	24.240	23.990	24.050	21.802	414,972
2023-07-04	24.280	24.420	24.200	24.220	21.956	393,039
2023-07-03	25.200	25.200	25.000	25.000	21.965	595,421
2023-06-30	24.800	25.190	24.780	25.120	22.071	1,030,034
2023-06-29	24.710	24.820	24.570	24.740	21.737	464,196
2023-06-28	24.630	24.810	24.510	24.680	21.684	497,549
2023-06-27	24.400	24.570	24.300	24.510	21.535	610,400
2023-06-26	24.400	24.410	23.990	24.330	21.376	684,782
2023-06-23	24.370	24.580	24.230	24.410	21.447	332,272
2023-06-22	24.510	24.540	24.360	24.470	21.499	551,415
2023-06-21	24.950	24.950	24.680	24.680	21.684	511,690
2023-06-20	24.880	25.070	24.760	25.070	22.027	763,391
2023-06-19	25.240	25.290	24.880	24.960	21.930	692,941
2023-06-16	25.250	25.390	25.140	25.330	22.255	1,679,324
2023-06-15	24.900	25.250	24.860	25.220	22.158	889,660
2023-06-14	24.900	25.010	24.780	25.010	21.974	829,987
2023-06-13	24.330	24.960	24.280	24.940	21.912	981,547
2023-06-12	24.200	24.350	24.200	24.200	21.262	582,830
2023-06-09	24.250	24.300	24.090	24.110	21.183	355,469
2023-06-08	24.350	24.410	24.210	24.220	21.280	428,180
2023-06-07	24.250	24.510	24.230	24.390	21.429	590,704
2023-06-06	24.060	24.380	24.030	24.230	21.289	704,856
2023-06-05	24.550	24.550	24.110	24.110	21.183	597,206
2023-06-02	24.320	24.640	24.290	24.520	21.543	646,851
2023-06-01	23.950	24.310	23.880	24.210	21.271	809,233
2023-05-31	24.190	24.190	23.620	23.730	20.849	4,981,798
2023-05-30	24.440	24.440	24.240	24.310	21.359	546,240
2023-05-29	24.530	24.530	24.320	24.400	21.438	236,917
2023-05-26	24.460	24.460	24.210	24.410	21.447	557,099
2023-05-25	24.740	24.750	24.410	24.470	21.499	553,829
2023-05-24	24.710	24.810	24.490	24.740	21.737	679,349
2023-05-23	24.830	24.860	24.640	24.830	21.816	647,815
2023-05-22	24.780	24.870	24.490	24.870	21.851	640,417
2023-05-19	24.500	24.850	24.420	24.800	21.789	700,044
2023-05-18	24.480	24.550	24.340	24.400	21.438	471,804
2023-05-17	24.500	24.580	24.320	24.320	21.368	676,928
2023-05-16	24.710	24.840	24.630	24.650	21.658	588,638
2023-05-15	24.990	25.040	24.720	24.720	21.719	640,452
2023-05-12	25.400	25.500	24.820	24.940	21.912	860,122
2023-05-11	25.710	25.880	25.370	25.420	22.334	580,803
2023-05-10	25.740	25.840	25.590	25.680	22.563	632,144
2023-05-09	25.750	25.780	25.610	25.780	22.650	707,158
2023-05-08	25.710	25.870	25.690	25.850	22.712	319,209
2023-05-05	25.540	25.820	25.540	25.690	22.571	406,520
2023-05-04	25.980	25.980	25.440	25.560	22.457	679,030
2023-05-03	25.850	26.010	25.810	25.920	22.773	521,820
2023-05-02	26.190	26.260	25.860	25.860	22.721	604,735
2023-04-28	26.150	26.250	25.900	26.140	22.967	699,028
2023-04-27	25.910	26.130	25.830	26.060	22.896	492,034
2023-04-26	26.080	26.080	25.800	25.950	22.800	783,323
2023-04-25	26.450	26.480	26.200	26.210	23.028	685,095
2023-04-24	26.570	26.760	26.490	26.520	23.301	544,475
2023-04-21	25.970	26.640	25.970	26.640	23.406	933,307
2023-04-20	25.800	26.040	25.730	25.970	22.817	542,300
2023-04-19	25.850	25.870	25.650	25.870	22.729	794,673
2023-04-18	25.730	25.950	25.670	25.920	22.773	599,249
2023-04-17	25.640	25.870	25.620	25.700	22.580	559,679
2023-04-14	26.170	26.230	25.650	25.650	22.536	613,904
2023-04-13	26.350	26.470	26.140	26.150	22.975	496,315
2023-04-12	26.240	26.410	26.200	26.200	23.019	633,077

← NewerPage 15 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.