Bureau Veritas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	26.900	27.020	25.900	25.900	22.267	1,204,499
2022-05-05	27.320	27.480	26.950	26.950	23.169	949,710
2022-05-04	27.250	27.470	27.140	27.200	23.384	888,027
2022-05-03	27.000	27.420	27.000	27.300	23.470	922,712
2022-05-02	27.290	27.290	24.570	26.930	23.152	871,963
2022-04-29	27.340	27.670	27.340	27.430	23.582	608,125
2022-04-28	27.060	27.430	26.950	27.300	23.470	734,816
2022-04-27	26.760	26.970	26.410	26.800	23.040	713,373
2022-04-26	27.020	27.410	26.790	26.790	23.032	668,013
2022-04-25	26.740	26.840	26.490	26.740	22.989	596,717
2022-04-22	26.570	27.410	26.130	26.980	23.195	1,250,986
2022-04-21	25.570	26.200	25.500	25.800	22.181	589,690
2022-04-20	25.250	25.660	25.160	25.510	21.931	528,317
2022-04-19	25.320	25.420	24.840	25.220	21.682	756,556
2022-04-14	24.980	25.470	24.980	25.310	21.759	634,066
2022-04-13	24.850	25.080	24.640	24.980	21.476	726,779
2022-04-12	25.020	25.210	24.760	24.970	21.467	737,514
2022-04-11	25.500	25.590	25.200	25.260	21.716	618,101
2022-04-08	25.200	25.570	25.200	25.570	21.983	565,293
2022-04-07	25.180	25.390	24.970	25.020	21.510	632,148
2022-04-06	25.500	25.690	24.980	25.120	21.596	1,048,596
2022-04-05	25.710	25.990	25.420	25.590	22.000	810,060
2022-04-04	25.600	25.880	25.500	25.700	22.095	431,348
2022-04-01	26.040	26.040	25.480	25.560	21.974	811,855
2022-03-31	26.710	26.810	25.890	25.940	22.301	1,077,625
2022-03-30	26.620	26.790	26.410	26.740	22.989	827,570
2022-03-29	26.640	26.860	26.440	26.650	22.911	840,871
2022-03-28	26.470	26.680	26.380	26.380	22.679	754,070
2022-03-25	26.690	26.780	26.400	26.500	22.782	509,714
2022-03-24	26.640	26.810	26.410	26.610	22.877	797,586
2022-03-23	26.660	26.880	26.480	26.600	22.868	597,742
2022-03-22	26.370	26.770	26.270	26.640	22.903	692,285
2022-03-21	26.570	26.910	26.570	26.810	23.049	486,413
2022-03-18	26.520	26.760	26.180	26.760	23.006	1,223,201
2022-03-17	26.700	26.800	26.230	26.560	22.834	821,413
2022-03-16	26.280	26.720	25.930	26.510	22.791	934,376
2022-03-15	25.950	26.060	25.570	25.860	22.232	783,242
2022-03-14	25.560	26.070	25.540	25.980	22.335	905,484
2022-03-11	24.800	25.510	24.550	25.310	21.759	1,330,469
2022-03-10	24.860	25.250	24.600	24.830	21.347	1,028,239
2022-03-09	24.200	24.910	23.920	24.910	21.415	1,321,374
2022-03-08	24.000	24.550	23.390	23.410	20.126	1,309,878
2022-03-07	23.710	24.690	23.500	24.280	20.874	1,339,213
2022-03-04	25.310	25.530	24.290	24.290	20.882	951,542
2022-03-03	25.480	25.950	25.430	25.510	21.931	992,110
2022-03-02	25.320	25.760	25.100	25.440	21.871	1,086,898
2022-03-01	25.660	25.870	25.040	25.440	21.871	1,408,120
2022-02-28	25.280	26.040	25.250	25.660	22.060	1,943,946
2022-02-25	24.670	25.670	24.650	25.420	21.854	1,931,785
2022-02-24	23.500	24.530	23.270	24.390	20.968	1,877,191
2022-02-23	24.170	24.700	24.100	24.100	20.719	927,816
2022-02-22	23.610	24.320	23.550	24.110	20.728	927,701
2022-02-21	24.630	24.720	23.930	24.040	20.667	580,036
2022-02-18	24.570	24.790	24.470	24.470	21.037	442,556
2022-02-17	24.540	24.750	24.490	24.580	21.132	408,738
2022-02-16	24.770	24.900	24.500	24.570	21.123	467,228
2022-02-15	24.450	24.940	24.390	24.710	21.243	673,102
2022-02-14	24.470	24.540	24.030	24.510	21.072	714,508
2022-02-11	24.950	25.050	24.690	24.910	21.415	598,574
2022-02-10	25.020	25.290	24.790	25.130	21.605	655,439

← NewerPage 20 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.