Bureau Veritas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	28.640	28.780	28.180	28.320	27.357	785,356
2025-11-05	28.720	28.900	28.700	28.780	27.801	804,790
2025-11-04	28.300	28.820	28.200	28.820	27.840	783,051
2025-11-03	28.520	28.660	28.460	28.540	27.569	591,648
2025-10-31	28.200	28.560	28.200	28.480	27.511	553,241
2025-10-30	28.420	28.520	28.160	28.240	27.280	621,993
2025-10-29	28.700	28.720	28.440	28.440	27.473	679,007
2025-10-28	28.700	28.860	28.620	28.760	27.782	598,023
2025-10-27	28.800	28.860	28.640	28.720	27.743	483,817
2025-10-24	28.820	28.960	28.440	28.720	27.743	803,432
2025-10-23	28.260	28.760	28.100	28.600	27.627	1,291,784
2025-10-22	27.760	28.020	27.620	27.960	27.009	1,100,245
2025-10-21	27.560	27.780	27.400	27.780	26.835	715,657
2025-10-20	27.320	27.420	27.200	27.420	26.487	677,254
2025-10-17	27.080	27.340	27.000	27.320	26.391	541,348
2025-10-16	27.200	27.360	27.060	27.360	26.430	622,959
2025-10-15	26.900	27.280	26.900	27.180	26.256	926,273
2025-10-14	26.960	26.980	26.460	26.700	25.792	705,672
2025-10-13	27.360	27.440	26.920	27.140	26.217	533,267
2025-10-10	27.440	27.560	27.100	27.200	26.275	995,211
2025-10-09	27.340	27.540	27.240	27.320	26.391	897,237
2025-10-08	27.060	27.360	27.060	27.300	26.372	666,110
2025-10-07	27.120	27.200	27.000	27.060	26.140	628,686
2025-10-06	27.200	27.240	26.860	27.040	26.120	621,019
2025-10-03	27.420	27.440	27.040	27.300	26.372	886,767
2025-10-02	27.080	27.100	26.800	27.040	26.120	855,379
2025-10-01	26.600	27.060	26.580	26.860	25.947	979,485
2025-09-30	26.360	26.640	26.160	26.640	25.734	1,141,498
2025-09-29	25.900	26.340	25.900	26.320	25.425	1,425,784
2025-09-26	25.860	25.980	25.760	25.880	25.000	961,448
2025-09-25	25.740	25.800	25.380	25.780	24.903	1,182,816
2025-09-24	25.780	25.860	25.630	25.740	24.865	940,716
2025-09-23	25.980	26.060	25.780	25.780	24.903	1,037,751
2025-09-22	25.820	25.980	25.560	25.860	24.981	910,443
2025-09-19	25.640	26.000	25.560	25.820	24.942	2,248,375
2025-09-18	25.880	26.020	25.760	25.800	24.923	3,371,332
2025-09-17	26.120	26.200	25.780	25.780	24.903	1,643,316
2025-09-16	25.780	26.260	25.740	26.000	25.116	2,991,883
2025-09-15	26.880	27.040	26.360	26.360	25.464	613,773
2025-09-12	26.620	26.920	26.440	26.840	25.927	1,059,574
2025-09-11	26.540	26.720	26.440	26.520	25.618	686,055
2025-09-10	26.420	26.780	26.380	26.480	25.579	898,353
2025-09-09	26.700	26.820	26.360	26.360	25.464	662,593
2025-09-08	26.440	26.640	26.300	26.620	25.715	715,013
2025-09-05	26.100	26.560	26.060	26.400	25.502	875,027
2025-09-04	25.800	26.160	25.800	26.080	25.193	678,515
2025-09-03	25.700	25.840	25.520	25.780	24.903	660,882
2025-09-02	25.660	25.720	25.380	25.580	24.710	1,150,111
2025-09-01	25.800	25.840	25.580	25.680	24.807	475,792
2025-08-29	25.900	26.040	25.680	25.760	24.884	623,673
2025-08-28	26.120	26.220	25.860	25.920	25.038	578,460
2025-08-27	26.100	26.220	26.040	26.060	25.174	665,171
2025-08-26	26.460	26.500	26.040	26.140	25.251	1,827,841
2025-08-25	27.120	27.120	26.560	26.560	25.657	703,109
2025-08-22	26.980	27.220	26.940	27.220	26.294	451,316
2025-08-21	27.400	27.400	27.000	27.020	26.101	546,795
2025-08-20	26.940	27.480	26.920	27.480	26.545	772,403
2025-08-19	26.780	27.020	26.680	26.960	26.043	625,485
2025-08-18	26.920	26.920	26.620	26.680	25.773	503,457
2025-08-15	26.960	27.060	26.800	26.820	25.908	643,787

← NewerPage 5 of 22 · 1,283 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.