Bureau Veritas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	25.730	26.380	25.620	26.060	25.174	1,767,220
2026-04-29	25.480	26.020	25.480	25.850	24.971	1,831,385
2026-04-28	25.740	26.030	25.480	25.600	24.729	1,773,331
2026-04-27	25.930	26.320	25.790	25.860	24.981	1,822,908
2026-04-24	25.540	26.160	25.480	26.000	25.116	2,028,517
2026-04-23	25.220	25.970	25.200	25.590	24.720	2,625,468
2026-04-22	26.800	27.390	24.580	25.420	24.555	4,576,460
2026-04-21	29.050	29.050	28.430	28.430	27.463	1,435,999
2026-04-20	29.000	29.110	28.830	28.900	27.917	743,402
2026-04-17	28.820	29.610	28.820	29.290	28.294	1,345,552
2026-04-16	28.010	29.080	28.000	28.850	27.869	1,793,472
2026-04-15	27.890	28.060	27.750	28.060	27.106	770,673
2026-04-14	27.310	27.850	27.300	27.760	26.816	1,300,204
2026-04-13	26.970	27.110	26.590	27.110	26.188	829,481
2026-04-10	26.990	27.410	26.890	27.210	26.285	944,079
2026-04-09	27.320	27.340	26.800	26.980	26.062	873,241
2026-04-08	27.350	27.610	27.090	27.280	26.352	1,264,212
2026-04-07	26.700	26.840	26.270	26.340	25.444	1,008,987
2026-04-02	26.060	26.540	25.940	26.420	25.521	719,557
2026-04-01	26.020	26.420	26.020	26.240	25.348	1,277,761
2026-03-31	26.540	26.800	25.300	25.700	24.826	1,726,053
2026-03-30	26.020	26.500	26.020	26.440	25.541	864,282
2026-03-27	26.400	26.580	26.040	26.100	25.212	1,268,368
2026-03-26	26.420	26.760	26.240	26.500	25.599	1,370,093
2026-03-25	26.240	26.490	26.120	26.460	25.560	1,474,867
2026-03-24	26.100	26.300	25.760	26.000	25.116	882,409
2026-03-23	26.020	26.700	25.740	26.000	25.116	1,553,578
2026-03-20	26.880	27.020	26.420	26.460	25.560	1,670,494
2026-03-19	27.040	27.160	26.620	26.740	25.831	1,409,726
2026-03-18	27.740	27.980	27.280	27.320	26.391	1,313,438
2026-03-17	27.700	27.880	27.320	27.700	26.758	867,138
2026-03-16	28.200	28.200	27.520	27.680	26.739	926,572
2026-03-13	28.080	28.540	27.960	28.180	27.222	745,642
2026-03-12	28.300	28.660	28.100	28.240	27.280	1,164,348
2026-03-11	28.340	28.400	28.120	28.340	27.376	749,765
2026-03-10	28.760	29.000	28.520	28.520	27.550	1,105,482
2026-03-09	28.440	28.540	28.040	28.500	27.531	1,014,812
2026-03-06	29.100	29.220	28.520	28.800	27.821	948,526
2026-03-05	29.040	29.040	28.660	28.920	27.936	1,042,641
2026-03-04	28.640	29.060	28.540	29.040	28.052	1,433,316
2026-03-03	29.480	29.480	28.400	28.400	27.434	1,020,963
2026-03-02	29.080	29.580	28.920	29.480	28.477	1,174,228
2026-02-27	29.300	29.580	29.200	29.420	28.419	1,686,634
2026-02-26	28.560	29.380	28.460	29.340	28.342	1,736,852
2026-02-25	27.980	29.140	27.500	28.680	27.705	1,732,774
2026-02-24	27.240	27.780	27.120	27.580	26.642	1,426,273
2026-02-23	27.600	27.750	27.400	27.420	26.487	953,046
2026-02-20	27.580	27.720	27.330	27.660	26.719	925,769
2026-02-19	27.520	27.640	27.180	27.540	26.603	674,787
2026-02-18	27.260	27.540	27.140	27.420	26.487	772,141
2026-02-17	26.960	27.360	26.920	27.280	26.352	770,247
2026-02-16	27.320	27.380	27.000	27.040	26.120	376,229
2026-02-13	26.940	27.320	26.800	27.200	26.275	1,716,293
2026-02-12	27.720	27.760	26.940	27.020	26.101	1,337,455
2026-02-11	28.100	28.140	27.560	27.560	26.623	877,720
2026-02-10	28.360	28.460	28.000	28.260	27.299	971,059
2026-02-09	27.980	28.200	27.900	28.160	27.202	857,945
2026-02-06	27.840	28.060	27.740	27.960	27.009	721,637
2026-02-05	27.600	28.180	27.580	28.180	27.222	926,817
2026-02-04	26.880	27.640	26.880	27.580	26.642	985,018

← NewerPage 3 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.