Bureau Veritas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	23.930	24.090	23.550	23.900	20.999	645,249
2022-10-20	23.870	24.180	23.780	24.110	21.183	454,485
2022-10-19	24.340	24.450	23.980	23.980	21.069	679,473
2022-10-18	24.390	24.470	24.180	24.310	21.359	488,005
2022-10-17	23.950	24.280	23.520	24.180	21.245	493,010
2022-10-14	23.650	24.310	23.490	23.810	20.920	828,206
2022-10-13	22.900	23.320	22.440	23.310	20.480	776,861
2022-10-12	23.250	23.280	22.830	22.960	20.173	741,672
2022-10-11	23.120	23.300	22.870	23.250	20.428	970,846
2022-10-10	23.080	23.520	23.080	23.230	20.410	580,164
2022-10-07	23.840	23.860	23.270	23.270	20.445	568,329
2022-10-06	24.310	24.350	23.970	24.020	21.104	563,515
2022-10-05	24.250	24.390	23.960	24.140	21.209	491,658
2022-10-04	23.580	24.350	23.540	24.350	21.394	727,804
2022-10-03	22.810	23.320	22.430	23.320	20.489	913,188
2022-09-30	22.670	22.980	22.660	22.980	20.190	777,913
2022-09-29	22.810	22.850	22.370	22.500	19.769	399,859
2022-09-28	22.540	22.960	22.540	22.900	20.120	844,300
2022-09-27	22.980	23.010	22.630	22.630	19.883	441,188
2022-09-26	22.500	22.930	22.500	22.790	20.023	584,914
2022-09-23	22.780	22.980	22.290	22.580	19.839	1,263,608
2022-09-22	23.950	24.180	23.450	23.450	20.603	646,251
2022-09-21	23.670	24.240	23.670	24.240	21.297	897,972
2022-09-20	24.440	24.560	23.790	23.810	20.920	810,222
2022-09-19	24.350	24.630	24.150	24.550	21.570	478,018
2022-09-16	24.310	24.440	24.160	24.410	21.447	1,150,418
2022-09-15	24.720	24.890	24.420	24.500	21.526	627,872
2022-09-14	24.950	25.090	24.690	24.730	21.728	727,504
2022-09-13	25.640	25.850	25.080	25.080	22.035	651,295
2022-09-12	25.100	25.730	25.020	25.650	22.536	419,863
2022-09-09	24.660	25.090	24.660	25.030	21.991	516,311
2022-09-08	24.590	24.730	24.320	24.650	21.658	713,104
2022-09-07	24.410	24.540	24.270	24.520	21.543	424,365
2022-09-06	24.400	24.770	24.360	24.620	21.631	407,487
2022-09-05	24.370	24.500	24.080	24.420	21.455	510,426
2022-09-02	24.200	24.720	24.050	24.690	21.693	804,071
2022-09-01	24.630	24.630	23.980	24.120	21.192	600,772
2022-08-31	25.190	25.190	24.730	24.770	21.763	753,244
2022-08-30	25.270	25.470	25.050	25.100	22.053	285,160
2022-08-29	25.250	25.370	25.040	25.280	22.211	357,639
2022-08-26	26.170	26.180	25.450	25.530	22.431	557,467
2022-08-25	26.290	26.440	26.130	26.130	22.958	353,877
2022-08-24	26.110	26.230	25.960	26.180	23.002	388,459
2022-08-23	26.470	26.510	26.150	26.220	23.037	553,148
2022-08-22	26.810	26.850	26.430	26.630	23.397	405,808
2022-08-19	27.000	27.260	26.870	26.950	23.678	463,930
2022-08-18	26.710	27.000	26.640	27.000	23.722	289,527
2022-08-17	26.930	27.010	26.530	26.720	23.476	532,414
2022-08-16	26.940	26.980	26.760	26.880	23.617	432,753
2022-08-15	26.750	26.910	26.690	26.890	23.626	250,510
2022-08-12	26.710	26.870	26.620	26.750	23.503	526,759
2022-08-11	26.820	26.980	26.640	26.750	23.503	485,046
2022-08-10	26.450	26.920	26.330	26.810	23.555	425,387
2022-08-09	26.540	26.740	26.350	26.550	23.327	409,265
2022-08-08	26.710	26.860	26.570	26.570	23.344	380,800
2022-08-05	27.090	27.090	26.470	26.570	23.344	378,376
2022-08-04	27.170	27.320	26.820	27.050	23.766	543,202
2022-08-03	26.850	27.180	26.830	27.030	23.749	897,419
2022-08-02	26.830	26.850	26.670	26.770	23.520	652,541
2022-08-01	26.850	27.020	26.780	26.880	23.617	448,707

← NewerPage 18 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.