Bureau Veritas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	26.910	27.130	26.490	26.980	26.980	1,150,025
2026-07-23	27.240	27.300	26.950	27.030	27.030	917,111
2026-07-22	27.000	27.490	26.970	27.220	27.220	897,339
2026-07-21	27.420	27.430	26.890	27.060	27.060	795,708
2026-07-20	27.400	27.580	27.280	27.480	27.480	787,361
2026-07-17	27.320	27.640	27.310	27.400	27.400	621,092
2026-07-16	27.240	27.370	26.930	27.370	27.370	628,342
2026-07-15	27.160	27.390	26.990	27.290	27.290	449,321
2026-07-14	27.290	27.380	26.940	27.190	27.190	809,275
2026-07-13	27.280	27.550	27.090	27.440	27.440	852,672
2026-07-10	27.050	27.340	26.990	27.200	27.200	836,600
2026-07-09	27.160	27.220	26.800	26.960	26.960	641,287
2026-07-08	27.190	27.190	26.730	26.960	26.960	787,028
2026-07-07	27.480	27.580	27.220	27.220	27.220	561,743
2026-07-06	27.230	27.540	27.140	27.280	27.280	602,406
2026-07-03	27.100	27.260	26.980	27.200	27.200	569,185
2026-07-02	26.700	27.080	26.660	26.950	26.950	870,247
2026-07-01	26.780	26.780	26.340	26.700	26.700	1,045,766
2026-06-30	26.600	27.440	26.530	26.780	26.780	1,604,199
2026-06-29	26.140	26.600	26.140	26.360	26.360	736,876
2026-06-26	25.920	26.120	25.770	26.120	26.120	586,524
2026-06-25	26.400	26.420	25.950	25.950	25.950	929,786
2026-06-24	25.740	26.290	25.570	26.290	26.290	1,019,903
2026-06-23	25.500	25.850	25.280	25.740	25.740	911,838
2026-06-22	25.990	26.070	25.540	25.540	25.540	1,382,483
2026-06-19	26.260	26.260	25.930	26.010	26.010	2,026,623
2026-06-18	26.000	26.280	25.770	26.210	26.210	1,120,626
2026-06-17	26.240	26.350	25.910	26.070	26.070	1,293,216
2026-06-16	26.160	26.240	25.930	26.170	26.170	1,162,909
2026-06-15	25.820	26.410	25.820	26.120	26.120	1,092,223
2026-06-12	25.330	25.490	25.170	25.460	25.460	1,067,089
2026-06-11	25.070	25.340	24.930	25.040	25.040	755,971
2026-06-10	25.270	25.290	24.830	25.100	25.100	931,026
2026-06-09	25.250	25.450	25.040	25.270	25.270	1,100,778
2026-06-08	25.400	25.480	25.210	25.320	25.320	892,584
2026-06-05	25.780	26.010	25.590	25.630	25.630	586,430
2026-06-04	25.000	25.810	24.920	25.770	25.770	1,099,059
2026-06-03	25.250	25.360	25.020	25.060	25.060	1,098,546
2026-06-02	26.030	26.250	25.320	25.320	25.320	1,492,557
2026-06-01	25.850	26.110	25.730	25.990	25.990	858,880
2026-05-29	25.800	26.000	25.620	26.000	26.000	2,364,495
2026-05-28	25.880	25.950	25.520	25.750	25.750	710,483
2026-05-27	25.940	26.120	25.860	26.040	26.040	594,623
2026-05-26	26.090	26.200	25.730	25.860	25.860	787,185
2026-05-25	27.030	27.190	26.980	27.050	26.130	314,345
2026-05-22	27.270	27.340	26.900	26.900	25.985	768,587
2026-05-21	27.000	27.220	26.950	27.040	26.120	629,208
2026-05-20	26.470	27.250	26.310	27.060	26.140	949,195
2026-05-19	26.570	27.120	26.570	26.710	25.802	814,867
2026-05-18	26.270	26.690	26.220	26.530	25.628	910,510
2026-05-15	26.400	26.630	26.350	26.470	25.570	664,162
2026-05-14	26.400	26.560	26.100	26.560	25.657	703,216
2026-05-13	26.060	26.440	26.060	26.230	25.338	800,286
2026-05-12	25.700	26.050	25.620	26.020	25.135	694,826
2026-05-11	25.820	26.060	25.740	25.990	25.106	957,727
2026-05-08	26.330	26.430	25.850	25.850	24.971	878,032
2026-05-07	26.800	26.920	26.360	26.360	25.464	1,263,887
2026-05-06	26.680	27.340	26.450	26.800	25.889	1,157,503
2026-05-05	26.200	26.630	26.200	26.500	25.599	830,227
2026-05-04	26.200	26.320	25.940	26.020	25.135	1,007,242

← NewerPage 2 of 5 · 254 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.