Bureau Veritas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	30.220	30.260	29.800	29.980	28.060	979,935
2025-05-21	30.260	30.420	30.120	30.240	28.303	1,063,598
2025-05-20	30.160	30.440	30.040	30.340	28.397	1,142,823
2025-05-19	29.960	30.160	29.800	30.160	28.228	1,371,752
2025-05-16	29.860	29.980	29.720	29.860	27.947	1,041,125
2025-05-15	29.300	29.740	29.240	29.740	27.835	1,031,200
2025-05-14	29.400	29.600	29.260	29.360	27.479	1,109,401
2025-05-13	29.080	29.500	29.080	29.400	27.517	937,547
2025-05-12	28.860	29.240	28.760	29.120	27.255	1,408,315
2025-05-09	28.560	28.860	28.560	28.640	26.806	1,102,854
2025-05-08	28.480	28.820	28.460	28.540	26.712	1,034,566
2025-05-07	28.500	28.540	28.260	28.360	26.544	1,035,902
2025-05-06	28.340	28.460	28.140	28.440	26.618	1,007,066
2025-05-05	28.280	28.340	28.120	28.240	26.431	511,334
2025-05-02	28.040	28.280	27.920	28.160	26.356	937,153
2025-04-30	27.400	27.880	27.340	27.880	26.094	1,609,801
2025-04-29	27.540	27.660	27.240	27.300	25.551	1,295,991
2025-04-28	27.900	28.000	27.520	27.640	25.870	814,335
2025-04-25	28.180	28.240	27.760	27.900	26.113	1,327,423
2025-04-24	28.280	28.360	27.340	28.180	26.375	1,825,457
2025-04-23	27.020	27.480	26.820	27.160	25.420	1,456,669
2025-04-22	26.640	26.660	26.280	26.640	24.934	969,227
2025-04-17	26.640	26.740	26.220	26.660	24.952	632,502
2025-04-16	26.680	26.700	26.440	26.680	24.971	869,531
2025-04-15	26.660	26.780	26.460	26.780	25.065	907,494
2025-04-14	26.360	26.580	26.100	26.500	24.803	1,490,301
2025-04-11	26.020	26.020	25.360	25.780	24.129	910,152
2025-04-10	26.580	26.600	25.420	25.800	24.148	1,823,836
2025-04-09	25.000	25.460	24.540	24.740	23.155	2,141,349
2025-04-08	25.520	25.720	24.880	25.560	23.923	1,763,523
2025-04-07	25.180	26.460	24.120	25.080	23.474	2,133,940
2025-04-04	26.720	27.000	26.360	26.780	25.065	2,396,182
2025-04-03	27.760	27.760	26.360	26.840	25.121	2,165,642
2025-04-02	27.860	28.060	27.660	28.060	26.263	935,760
2025-04-01	27.920	28.180	27.800	27.860	26.076	1,265,921
2025-03-31	28.040	28.140	27.680	27.940	26.150	1,967,326
2025-03-28	28.220	28.400	28.120	28.200	26.394	789,917
2025-03-27	28.040	28.340	27.880	28.340	26.525	944,428
2025-03-26	28.540	28.580	28.080	28.260	26.450	1,574,563
2025-03-25	28.400	28.620	28.360	28.520	26.693	1,050,181
2025-03-24	28.560	28.640	28.120	28.300	26.487	1,198,616
2025-03-21	28.360	28.560	28.260	28.560	26.731	2,828,353
2025-03-20	28.520	28.780	28.420	28.520	26.693	1,258,910
2025-03-19	28.200	28.500	28.160	28.480	26.656	1,213,806
2025-03-18	28.280	28.480	28.120	28.220	26.412	1,062,535
2025-03-17	27.820	28.340	27.800	28.220	26.412	1,862,483
2025-03-14	27.980	28.100	27.380	27.780	26.001	2,033,134
2025-03-13	28.380	28.380	27.820	28.000	26.207	1,806,233
2025-03-12	28.000	28.520	27.740	28.420	26.600	4,067,913
2025-03-11	29.580	29.740	28.700	28.800	26.955	1,521,548
2025-03-10	29.560	29.880	29.120	29.680	27.779	1,760,860
2025-03-07	28.960	29.300	28.660	29.240	27.367	1,284,460
2025-03-06	29.060	29.260	28.280	29.160	27.292	2,238,260
2025-03-05	29.260	29.380	28.620	28.960	27.105	1,493,835
2025-03-04	29.020	29.140	28.640	28.980	27.124	1,242,815
2025-03-03	29.100	29.280	28.900	29.120	27.255	1,008,275
2025-02-28	29.260	29.340	28.840	28.960	27.105	2,078,564
2025-02-27	29.360	29.780	29.360	29.440	27.554	1,066,912
2025-02-26	30.440	30.440	29.340	29.360	27.479	1,813,187
2025-02-25	30.900	31.060	29.660	30.440	28.490	3,031,853

← NewerPage 7 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.