Bureau Veritas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	26.800	26.840	26.600	26.840	25.927	551,648
2025-08-13	26.680	26.760	26.580	26.760	25.850	551,785
2025-08-12	26.540	26.720	26.540	26.640	25.734	370,571
2025-08-11	26.800	26.840	26.560	26.560	25.657	342,011
2025-08-08	26.940	26.980	26.580	26.660	25.753	739,454
2025-08-07	26.620	27.100	26.620	26.940	26.024	780,539
2025-08-06	26.860	26.980	26.580	26.620	25.715	773,806
2025-08-05	26.720	26.940	26.700	26.840	25.927	897,170
2025-08-04	26.460	26.720	26.320	26.680	25.773	719,835
2025-08-01	26.820	26.880	26.400	26.440	25.541	1,215,877
2025-07-31	27.000	27.260	26.860	27.040	26.120	1,399,798
2025-07-30	27.200	27.400	27.000	27.000	26.082	756,575
2025-07-29	27.220	27.320	27.040	27.120	26.198	1,016,526
2025-07-28	27.980	28.100	27.280	27.300	26.372	1,014,080
2025-07-25	29.760	29.760	27.660	27.660	26.719	1,540,394
2025-07-24	28.020	28.120	27.840	28.120	27.164	1,097,214
2025-07-23	27.900	28.020	27.760	27.760	26.816	922,664
2025-07-22	27.800	27.840	27.560	27.740	26.797	617,524
2025-07-21	28.000	28.040	27.680	27.900	26.951	542,971
2025-07-18	27.860	28.080	27.860	27.940	26.990	771,222
2025-07-17	28.020	28.140	27.760	27.760	26.816	847,732
2025-07-16	27.720	28.100	27.700	27.880	26.932	785,362
2025-07-15	28.060	28.160	27.780	27.820	26.874	561,300
2025-07-14	27.860	28.000	27.800	27.940	26.990	483,464
2025-07-11	28.180	28.300	27.960	28.040	27.086	669,840
2025-07-10	28.000	28.240	27.980	28.180	27.222	518,396
2025-07-09	28.000	28.200	27.860	27.900	26.951	714,593
2025-07-08	28.120	28.120	27.660	28.020	27.067	764,772
2025-07-07	28.000	28.120	27.940	28.120	27.164	449,312
2025-07-04	27.960	28.020	27.760	27.980	27.028	558,541
2025-07-03	28.080	28.180	27.980	28.100	27.144	525,932
2025-07-02	28.100	28.280	27.860	28.000	27.048	726,239
2025-07-01	28.100	28.220	27.760	27.960	27.009	1,152,233
2025-06-30	29.420	29.460	28.940	28.940	27.086	1,143,005
2025-06-27	28.820	29.520	28.820	29.440	27.554	1,472,455
2025-06-26	28.360	28.740	28.280	28.680	26.843	1,124,641
2025-06-25	28.660	28.760	28.400	28.400	26.581	651,050
2025-06-24	28.920	29.080	28.620	28.620	26.787	1,222,609
2025-06-23	28.320	28.660	28.320	28.640	26.806	798,950
2025-06-20	28.800	28.860	28.320	28.500	26.675	2,770,628
2025-06-19	28.540	28.780	28.500	28.680	26.843	896,497
2025-06-18	28.960	28.980	28.540	28.640	26.806	842,154
2025-06-17	29.080	29.140	28.700	29.000	27.143	1,390,413
2025-06-16	29.100	29.400	29.100	29.300	27.423	799,059
2025-06-13	28.980	29.260	28.940	29.200	27.330	590,602
2025-06-12	29.320	29.520	29.120	29.380	27.498	659,880
2025-06-11	29.760	29.840	29.280	29.440	27.554	1,287,363
2025-06-10	30.000	30.120	29.700	29.740	27.835	826,562
2025-06-09	30.100	30.160	29.900	30.020	28.097	491,291
2025-06-06	29.940	30.120	29.720	30.100	28.172	739,725
2025-06-05	30.340	30.360	29.920	30.020	28.097	971,413
2025-06-04	30.060	30.360	29.960	30.260	28.322	831,428
2025-06-03	30.140	30.160	29.880	29.980	28.060	968,413
2025-06-02	29.980	30.160	29.840	30.080	28.153	1,088,728
2025-05-30	30.160	30.400	30.080	30.080	28.153	1,812,822
2025-05-29	30.200	30.320	29.900	30.160	28.228	711,675
2025-05-28	30.160	30.380	30.080	30.080	28.153	784,318
2025-05-27	30.320	30.440	30.140	30.140	28.210	966,248
2025-05-26	30.160	30.380	30.140	30.260	28.322	720,302
2025-05-23	30.060	30.300	29.600	29.920	28.004	1,279,058

← NewerPage 6 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.