Bureau Veritas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	24.850	25.230	24.850	24.950	21.450	782,886
2022-02-08	24.720	24.800	24.430	24.670	21.209	485,661
2022-02-07	24.520	24.920	24.360	24.740	21.269	739,888
2022-02-04	24.940	24.980	24.180	24.360	20.943	1,352,977
2022-02-03	25.150	25.340	24.750	24.810	21.329	560,215
2022-02-02	25.190	25.430	25.140	25.250	21.708	888,717
2022-02-01	25.510	25.660	25.070	25.100	21.579	850,861
2022-01-31	25.090	25.290	24.860	25.290	21.742	802,154
2022-01-28	24.850	24.870	24.180	24.860	21.372	823,169
2022-01-27	24.490	24.860	24.200	24.860	21.372	667,693
2022-01-26	24.760	25.040	24.570	24.760	21.286	675,353
2022-01-25	24.850	24.970	24.450	24.650	21.192	1,011,733
2022-01-24	25.430	25.530	24.550	24.670	21.209	1,228,743
2022-01-21	25.900	26.060	25.430	25.620	22.026	886,425
2022-01-20	26.370	26.410	26.200	26.300	22.610	720,484
2022-01-19	26.790	26.860	26.210	26.410	22.705	1,055,180
2022-01-18	27.740	27.880	27.350	27.360	23.522	827,233
2022-01-17	27.500	28.000	27.460	27.820	23.917	583,128
2022-01-14	27.880	27.910	27.630	27.630	23.754	585,066
2022-01-13	27.840	28.030	27.640	27.950	24.029	673,774
2022-01-12	28.000	28.150	27.800	27.910	23.995	569,451
2022-01-11	27.610	27.880	27.610	27.770	23.874	526,307
2022-01-10	27.970	28.000	27.260	27.430	23.582	809,778
2022-01-07	28.090	28.200	27.880	28.080	24.141	436,380
2022-01-06	28.650	28.760	28.070	28.140	24.192	661,533
2022-01-05	29.380	29.400	28.980	28.980	24.914	655,804
2022-01-04	29.150	29.560	28.980	29.410	25.284	670,546
2022-01-03	29.230	29.450	28.930	28.950	24.889	453,455
2021-12-31	29.150	29.230	29.140	29.180	25.086	81,563
2021-12-30	29.360	29.380	29.190	29.250	25.147	235,174
2021-12-29	28.960	29.330	28.960	29.250	25.147	291,147
2021-12-28	28.810	29.200	28.810	29.030	24.957	236,600
2021-12-27	29.010	29.020	28.750	28.840	24.794	268,153
2021-12-24	28.940	29.090	28.940	29.070	24.992	107,707
2021-12-23	28.780	29.140	28.770	28.980	24.914	444,444
2021-12-22	28.210	28.670	28.100	28.670	24.648	669,724
2021-12-21	28.160	28.190	27.840	28.020	24.089	565,675
2021-12-20	27.660	27.880	27.480	27.880	23.969	555,647
2021-12-17	28.370	28.480	27.930	28.130	24.184	951,584
2021-12-16	28.710	28.760	28.290	28.430	24.442	580,213
2021-12-15	28.250	28.410	28.130	28.370	24.390	442,922
2021-12-14	28.650	28.820	28.150	28.190	24.235	735,431
2021-12-13	29.110	29.170	28.630	28.680	24.657	417,982
2021-12-10	28.900	29.000	28.770	28.950	24.889	563,835
2021-12-09	29.000	29.120	28.900	29.010	24.940	567,007
2021-12-08	28.840	29.220	28.820	28.820	24.777	758,597
2021-12-07	28.660	29.130	28.460	28.780	24.743	1,220,813
2021-12-06	27.920	28.480	27.730	28.470	24.476	865,620
2021-12-03	28.200	28.290	27.100	28.180	24.227	1,383,391
2021-12-02	28.350	28.610	28.120	28.610	24.596	812,188
2021-12-01	28.140	28.560	28.010	28.530	24.528	719,933
2021-11-30	28.140	28.320	27.790	27.960	24.038	1,541,946
2021-11-29	28.400	28.510	28.230	28.310	24.338	887,690
2021-11-26	28.060	28.500	28.050	28.250	24.287	1,271,718
2021-11-25	28.570	28.840	28.520	28.830	24.786	481,096
2021-11-24	28.730	28.940	28.250	28.510	24.510	690,162
2021-11-23	28.900	28.920	28.080	28.520	24.519	1,167,249
2021-11-22	29.790	29.970	29.660	29.690	25.525	581,780
2021-11-19	29.900	30.100	29.720	29.780	25.602	545,875
2021-11-18	29.680	30.300	29.660	29.890	25.697	623,560

← NewerPage 21 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.