Bureau Veritas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	26.550	26.660	26.390	26.600	23.371	309,130
2023-01-13	26.420	26.480	26.310	26.400	23.195	463,566
2023-01-12	26.310	26.510	26.210	26.390	23.186	591,059
2023-01-11	25.980	26.390	25.800	26.330	23.134	702,154
2023-01-10	25.900	26.100	25.800	26.010	22.852	611,360
2023-01-09	25.550	26.160	25.550	26.010	22.852	706,268
2023-01-06	25.250	25.490	25.010	25.460	22.369	450,539
2023-01-05	25.100	25.290	25.100	25.240	22.176	487,528
2023-01-04	24.800	25.200	24.790	25.190	22.132	595,868
2023-01-03	24.530	24.870	24.430	24.670	21.675	712,096
2023-01-02	24.710	24.710	24.420	24.540	21.561	331,114
2022-12-30	24.750	24.920	24.610	24.610	21.622	588,319
2022-12-29	24.770	24.900	24.480	24.830	21.816	581,719
2022-12-28	24.740	24.990	24.710	24.730	21.728	606,715
2022-12-27	24.770	24.860	24.580	24.750	21.745	411,506
2022-12-23	24.520	24.690	24.460	24.590	21.605	578,314
2022-12-22	24.650	24.860	24.450	24.460	21.491	640,276
2022-12-21	24.390	24.630	24.360	24.620	21.631	821,399
2022-12-20	24.300	24.400	24.110	24.290	21.341	758,799
2022-12-19	24.250	24.600	24.250	24.470	21.499	688,563
2022-12-16	24.780	24.810	24.210	24.380	21.420	1,318,673
2022-12-15	25.100	25.180	24.670	24.780	21.772	1,057,116
2022-12-14	25.100	25.320	25.040	25.230	22.167	638,418
2022-12-13	25.100	25.400	24.870	25.150	22.097	799,650
2022-12-12	24.900	25.090	24.880	24.960	21.930	645,632
2022-12-09	24.730	25.010	24.710	24.990	21.956	698,370
2022-12-08	24.950	25.000	24.700	24.700	21.702	569,905
2022-12-07	25.060	25.220	24.950	24.950	21.921	719,838
2022-12-06	25.100	25.360	24.990	25.080	22.035	879,074
2022-12-05	25.400	25.460	25.110	25.200	22.141	777,644
2022-12-02	25.230	25.680	25.160	25.470	22.378	884,558
2022-12-01	25.200	25.430	25.070	25.290	22.220	1,116,387
2022-11-30	25.170	25.310	24.940	25.020	21.983	1,773,195
2022-11-29	25.600	25.610	25.170	25.170	22.114	646,360
2022-11-28	25.620	25.740	25.530	25.620	22.510	476,446
2022-11-25	25.600	25.780	25.530	25.780	22.650	847,092
2022-11-24	25.770	26.040	25.620	25.680	22.563	1,035,580
2022-11-23	26.190	26.190	25.740	25.920	22.773	656,214
2022-11-22	26.000	26.160	25.920	26.100	22.932	889,802
2022-11-21	25.930	26.120	25.730	26.040	22.879	532,524
2022-11-18	25.740	26.060	25.610	26.000	22.844	758,478
2022-11-17	25.960	26.090	25.520	25.540	22.440	938,185
2022-11-16	26.430	26.470	25.620	25.870	22.729	1,105,483
2022-11-15	26.500	26.690	26.210	26.470	23.257	846,988
2022-11-14	26.460	26.620	26.250	26.500	23.283	870,088
2022-11-11	26.900	26.930	26.150	26.470	23.257	910,350
2022-11-10	25.860	26.810	25.580	26.710	23.467	881,774
2022-11-09	25.800	26.090	25.760	25.970	22.817	659,602
2022-11-08	25.600	26.070	25.560	25.980	22.826	544,148
2022-11-07	25.400	25.750	25.200	25.670	22.554	752,198
2022-11-04	25.290	25.740	25.130	25.510	22.413	770,730
2022-11-03	24.880	24.930	24.430	24.750	21.745	576,404
2022-11-02	25.310	25.370	24.930	25.030	21.991	650,137
2022-11-01	25.280	25.630	25.080	25.210	22.150	705,992
2022-10-31	25.080	25.110	24.730	25.070	22.027	671,068
2022-10-28	24.820	25.080	24.590	24.990	21.956	398,049
2022-10-27	24.750	25.190	24.620	24.980	21.948	823,441
2022-10-26	24.550	24.730	24.300	24.730	21.728	771,072
2022-10-25	24.560	24.580	24.170	24.540	21.561	839,867
2022-10-24	24.090	24.640	24.030	24.440	21.473	625,971

← NewerPage 17 of 22 · 1,282 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.