Bureau Veritas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	27.440	27.480	26.640	26.880	25.966	1,014,876
2026-02-02	27.120	27.660	27.120	27.480	26.545	847,745
2026-01-30	26.940	27.140	26.920	27.100	26.178	596,249
2026-01-29	27.240	27.440	27.000	27.000	26.082	853,357
2026-01-28	27.520	27.560	27.220	27.240	26.314	890,584
2026-01-27	27.420	27.800	27.380	27.420	26.487	787,487
2026-01-26	27.260	27.420	27.200	27.380	26.449	668,702
2026-01-23	27.300	27.320	27.040	27.320	26.391	697,022
2026-01-22	27.280	27.440	27.140	27.300	26.372	922,777
2026-01-21	26.820	27.220	26.760	27.060	26.140	735,834
2026-01-20	26.800	27.120	26.800	26.940	26.024	979,714
2026-01-19	26.920	27.200	26.820	27.040	26.120	553,479
2026-01-16	27.420	27.460	27.040	27.200	26.275	851,341
2026-01-15	26.920	27.460	26.860	27.460	26.526	827,874
2026-01-14	27.160	27.520	26.940	26.980	26.062	905,299
2026-01-13	27.100	27.560	27.060	27.160	26.236	898,375
2026-01-12	27.480	27.640	26.920	27.040	26.120	1,624,119
2026-01-09	27.440	27.760	27.340	27.720	26.777	754,046
2026-01-08	27.580	27.600	27.160	27.440	26.507	901,024
2026-01-07	27.400	27.600	27.240	27.600	26.661	1,006,242
2026-01-06	27.580	27.580	26.880	27.180	26.256	844,153
2026-01-05	26.840	27.680	26.800	27.620	26.681	873,767
2026-01-02	27.060	27.260	26.560	26.840	25.927	639,323
2025-12-31	27.200	27.200	26.980	27.180	26.256	286,132
2025-12-30	27.100	27.240	26.960	27.200	26.275	538,506
2025-12-29	27.200	27.300	27.020	27.140	26.217	771,647
2025-12-24	27.200	27.300	27.060	27.140	26.217	171,899
2025-12-23	27.320	27.320	27.080	27.100	26.178	550,239
2025-12-22	27.060	27.260	27.020	27.220	26.294	679,565
2025-12-19	26.960	27.300	26.960	27.180	26.256	2,590,896
2025-12-18	26.620	27.060	26.580	27.060	26.140	1,684,782
2025-12-17	26.680	26.720	26.260	26.520	25.618	1,042,331
2025-12-16	26.240	26.820	26.200	26.640	25.734	1,803,722
2025-12-15	25.960	26.360	25.960	26.200	25.309	1,118,794
2025-12-12	26.260	26.300	25.880	25.880	25.000	1,567,153
2025-12-11	25.820	26.140	25.780	26.000	25.116	765,932
2025-12-10	25.520	25.820	25.380	25.800	24.923	957,866
2025-12-09	26.380	26.400	25.560	25.620	24.749	970,798
2025-12-08	26.620	26.660	26.300	26.340	25.444	973,328
2025-12-05	26.800	26.860	26.680	26.700	25.792	648,732
2025-12-04	26.420	27.000	26.400	26.800	25.889	925,057
2025-12-03	26.580	26.720	26.400	26.420	25.521	709,637
2025-12-02	26.760	26.860	26.320	26.460	25.560	835,549
2025-12-01	27.160	27.220	26.520	26.780	25.869	1,134,824
2025-11-28	27.220	27.600	27.220	27.580	26.642	595,417
2025-11-27	27.060	27.340	27.040	27.260	26.333	519,247
2025-11-26	27.080	27.200	26.940	27.180	26.256	720,210
2025-11-25	27.180	27.300	26.800	27.020	26.101	980,971
2025-11-24	27.180	27.340	26.860	27.140	26.217	1,914,524
2025-11-21	26.900	27.100	26.600	27.080	26.159	1,008,796
2025-11-20	27.580	27.620	27.160	27.160	26.236	736,005
2025-11-19	27.440	27.600	27.260	27.340	26.410	631,054
2025-11-18	27.720	27.780	27.440	27.460	26.526	569,699
2025-11-17	28.140	28.220	27.920	27.960	27.009	449,256
2025-11-14	28.120	28.140	27.880	28.140	27.183	527,963
2025-11-13	28.360	28.520	28.140	28.220	27.260	625,191
2025-11-12	28.360	28.480	28.260	28.260	27.299	648,597
2025-11-11	28.060	28.500	27.980	28.340	27.376	464,749
2025-11-10	28.120	28.220	27.940	28.000	27.048	602,130
2025-11-07	28.400	28.400	27.540	27.880	26.932	915,595

← NewerPage 4 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.