Bureau Veritas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	26.780	27.070	26.560	26.930	23.661	783,122
2022-07-28	26.170	26.690	26.160	26.500	23.283	772,954
2022-07-27	25.660	26.220	25.410	26.040	22.879	890,980
2022-07-26	25.700	25.840	25.590	25.660	22.545	617,276
2022-07-25	26.270	26.400	25.740	25.830	22.694	593,483
2022-07-22	26.000	26.480	25.920	26.290	23.098	567,709
2022-07-21	25.300	26.190	25.300	26.100	22.932	597,185
2022-07-20	25.460	25.590	25.140	25.380	22.299	615,804
2022-07-19	25.350	25.600	25.110	25.460	22.369	730,717
2022-07-18	25.320	25.640	25.240	25.540	22.440	511,040
2022-07-15	24.660	25.190	24.640	25.180	22.123	508,693
2022-07-14	24.650	24.660	24.360	24.580	21.596	361,167
2022-07-13	24.300	24.750	24.140	24.630	21.640	591,046
2022-07-12	24.150	24.300	23.910	24.300	21.350	651,491
2022-07-11	23.750	24.310	23.750	24.120	21.192	795,790
2022-07-08	24.620	24.800	24.360	24.520	21.543	923,483
2022-07-07	24.380	24.800	24.380	24.690	21.693	838,002
2022-07-06	24.070	24.270	23.910	24.200	21.262	897,428
2022-07-05	24.260	24.400	23.720	23.930	21.025	869,227
2022-07-04	24.790	24.980	24.710	24.710	21.243	430,518
2022-07-01	24.300	24.790	24.240	24.650	21.192	629,559
2022-06-30	24.850	24.940	24.050	24.450	21.020	1,014,118
2022-06-29	25.010	25.290	24.860	25.230	21.691	576,437
2022-06-28	25.350	25.530	25.080	25.190	21.656	839,004
2022-06-27	25.540	25.760	25.140	25.380	21.820	769,857
2022-06-24	24.940	25.540	24.870	25.390	21.828	544,440
2022-06-23	24.850	25.000	24.400	24.820	21.338	902,556
2022-06-22	24.130	24.990	24.040	24.950	21.450	1,037,738
2022-06-21	24.420	24.930	24.400	24.490	21.054	662,301
2022-06-20	24.030	24.270	23.880	24.270	20.865	602,300
2022-06-17	23.920	24.490	23.810	23.950	20.590	1,575,540
2022-06-16	25.030	25.120	23.930	23.960	20.599	774,521
2022-06-15	25.120	25.610	24.950	25.280	21.734	738,006
2022-06-14	25.800	25.920	25.050	25.050	21.536	649,957
2022-06-13	25.820	25.880	25.470	25.650	22.052	910,233
2022-06-10	26.120	26.190	25.860	26.070	22.413	778,900
2022-06-09	26.560	26.710	26.270	26.280	22.593	568,605
2022-06-08	26.680	26.820	26.490	26.590	22.860	671,542
2022-06-07	26.750	26.890	26.580	26.700	22.954	793,062
2022-06-06	26.760	26.990	26.740	26.870	23.100	447,314
2022-06-03	26.820	26.840	26.490	26.590	22.860	370,722
2022-06-02	26.500	26.760	26.480	26.720	22.972	274,059
2022-06-01	26.960	27.090	26.310	26.410	22.705	575,860
2022-05-31	26.950	26.990	26.740	26.870	23.100	1,313,941
2022-05-30	27.000	27.200	26.960	27.060	23.264	367,664
2022-05-27	26.350	27.030	26.350	26.900	23.126	522,832
2022-05-26	26.050	26.290	25.980	26.260	22.576	285,578
2022-05-25	26.300	26.300	25.880	26.070	22.413	472,488
2022-05-24	26.170	26.510	26.170	26.190	22.516	477,816
2022-05-23	26.780	26.780	26.140	26.380	22.679	533,290
2022-05-20	26.250	26.820	26.140	26.450	22.739	637,908
2022-05-19	26.030	26.180	25.800	26.180	22.507	737,798
2022-05-18	26.840	26.970	26.250	26.310	22.619	462,889
2022-05-17	26.700	27.120	26.650	26.830	23.066	522,387
2022-05-16	26.370	26.580	25.980	26.580	22.851	692,620
2022-05-13	26.100	26.450	25.930	26.390	22.688	555,529
2022-05-12	25.210	25.970	25.180	25.920	22.284	1,128,602
2022-05-11	25.300	25.630	25.170	25.490	21.914	964,879
2022-05-10	25.710	25.730	25.200	25.200	21.665	885,191
2022-05-09	25.720	25.960	25.460	25.460	21.888	718,124

← NewerPage 19 of 22 · 1,285 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.