Bureau Veritas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	26.470	26.540	26.260	26.260	23.072	873,783
2023-04-06	26.250	26.350	26.170	26.330	23.134	499,427
2023-04-05	26.450	26.450	26.170	26.310	23.116	810,947
2023-04-04	26.500	26.590	26.430	26.500	23.283	675,437
2023-04-03	26.450	26.510	26.290	26.430	23.221	648,503
2023-03-31	26.580	26.670	26.460	26.470	23.257	778,910
2023-03-30	26.580	26.740	26.480	26.520	23.301	542,108
2023-03-29	26.190	26.480	26.180	26.480	23.265	636,758
2023-03-28	26.220	26.380	26.090	26.090	22.923	633,697
2023-03-27	26.240	26.490	26.200	26.210	23.028	708,289
2023-03-24	26.100	26.140	25.880	26.050	22.888	1,241,626
2023-03-23	26.150	26.240	26.000	26.170	22.993	843,517
2023-03-22	26.100	26.430	25.570	26.080	22.914	1,910,087
2023-03-21	26.470	26.720	26.370	26.720	23.476	456,999
2023-03-20	25.880	26.420	25.810	26.310	23.116	569,526
2023-03-17	26.430	26.650	26.000	26.050	22.888	1,519,767
2023-03-16	26.290	26.440	25.900	26.370	23.169	673,315
2023-03-15	26.180	26.200	25.580	26.040	22.879	1,029,938
2023-03-14	26.070	26.390	26.000	26.240	23.055	719,986
2023-03-13	26.360	26.360	25.730	26.040	22.879	935,420
2023-03-10	26.500	26.560	26.210	26.390	23.186	681,885
2023-03-09	26.640	26.780	26.500	26.780	23.529	422,184
2023-03-08	26.650	26.750	26.510	26.670	23.432	386,371
2023-03-07	26.860	27.030	26.700	26.780	23.529	415,179
2023-03-06	27.070	27.240	26.850	26.890	23.626	506,516
2023-03-03	27.080	27.160	26.970	27.060	23.775	649,161
2023-03-02	26.800	27.040	26.610	27.040	23.757	468,437
2023-03-01	27.090	27.180	26.850	26.850	23.590	711,913
2023-02-28	27.000	27.110	26.870	27.060	23.775	1,663,532
2023-02-27	26.880	27.060	26.870	27.060	23.775	820,872
2023-02-24	26.650	27.270	26.640	26.830	23.573	1,178,928
2023-02-23	26.450	26.710	26.400	26.460	23.248	553,817
2023-02-22	26.000	26.130	25.770	26.120	22.949	409,234
2023-02-21	26.080	26.110	25.850	26.080	22.914	446,959
2023-02-20	26.270	26.270	26.050	26.140	22.967	329,782
2023-02-17	26.140	26.260	25.860	26.260	23.072	582,630
2023-02-16	26.270	26.430	26.070	26.240	23.055	496,129
2023-02-15	25.810	26.220	25.810	26.140	22.967	573,006
2023-02-14	26.210	26.300	25.910	25.930	22.782	426,493
2023-02-13	25.650	26.020	25.610	25.870	22.729	487,704
2023-02-10	26.000	26.140	25.520	25.570	22.466	491,152
2023-02-09	26.420	26.640	26.110	26.110	22.940	620,441
2023-02-08	26.500	26.620	26.260	26.260	23.072	398,633
2023-02-07	26.520	26.540	26.290	26.290	23.098	414,888
2023-02-06	27.000	27.070	26.520	26.530	23.309	457,143
2023-02-03	26.800	27.230	26.700	27.190	23.889	693,790
2023-02-02	26.620	27.010	26.620	26.860	23.599	783,887
2023-02-01	26.280	26.610	26.240	26.520	23.301	440,288
2023-01-31	26.250	26.290	26.060	26.240	23.055	482,465
2023-01-30	26.330	26.460	26.180	26.340	23.142	570,823
2023-01-27	26.460	26.470	26.300	26.460	23.248	564,732
2023-01-26	26.300	26.560	26.180	26.440	23.230	558,324
2023-01-25	26.470	26.500	26.060	26.200	23.019	434,167
2023-01-24	26.430	26.590	26.300	26.390	23.186	357,015
2023-01-23	26.280	26.540	26.270	26.420	23.213	538,218
2023-01-20	26.150	26.240	26.040	26.200	23.019	560,937
2023-01-19	26.480	26.600	26.080	26.170	22.993	565,120
2023-01-18	26.730	26.850	26.570	26.570	23.344	552,460
2023-01-17	26.550	26.700	26.350	26.700	23.459	534,524
2023-01-16	26.550	26.660	26.390	26.600	23.371	309,130

← NewerPage 16 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.