Bureau Veritas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	30.900	31.060	29.660	30.440	28.490	3,031,853
2025-02-24	31.040	31.300	30.880	31.300	29.295	1,274,962
2025-02-21	30.900	31.120	30.760	30.940	28.958	925,095
2025-02-20	30.820	30.980	30.660	30.900	28.921	739,186
2025-02-19	30.940	31.020	30.720	30.860	28.883	848,988
2025-02-18	31.000	31.220	30.880	30.920	28.940	876,986
2025-02-17	31.000	31.160	30.880	31.040	29.052	676,337
2025-02-14	30.520	31.040	30.520	31.040	29.052	1,272,670
2025-02-13	30.500	30.600	30.300	30.560	28.603	1,431,761
2025-02-12	30.220	30.320	30.060	30.260	28.322	967,277
2025-02-11	29.600	30.220	29.600	30.140	28.210	1,158,087
2025-02-10	29.160	29.560	29.160	29.560	27.667	1,049,645
2025-02-07	29.360	29.520	29.180	29.180	27.311	771,805
2025-02-06	29.800	29.880	29.400	29.400	27.517	684,645
2025-02-05	29.320	29.760	29.260	29.760	27.854	823,203
2025-02-04	29.340	29.600	29.180	29.460	27.573	992,450
2025-02-03	29.580	29.680	28.960	29.300	27.423	1,126,907
2025-01-31	30.100	30.280	29.980	30.140	28.210	1,274,938
2025-01-30	30.040	30.200	29.940	30.060	28.135	1,152,575
2025-01-29	29.800	30.100	29.660	30.040	28.116	849,140
2025-01-28	29.460	29.800	29.420	29.720	27.816	825,971
2025-01-27	28.740	29.460	28.580	29.380	27.498	2,588,775
2025-01-24	30.240	30.300	29.700	29.840	27.929	1,660,248
2025-01-23	30.100	30.300	29.920	30.220	28.284	1,180,957
2025-01-22	30.300	30.500	30.200	30.220	28.284	761,009
2025-01-21	30.080	30.340	29.980	30.340	28.397	875,131
2025-01-20	30.340	30.460	29.960	30.080	28.153	1,169,434
2025-01-17	30.080	30.560	30.040	30.320	28.378	1,785,253
2025-01-16	30.120	30.220	29.500	30.180	28.247	2,503,568
2025-01-15	31.220	31.540	30.180	30.300	28.359	3,378,754
2025-01-14	29.880	30.120	29.680	29.700	27.798	943,071
2025-01-13	29.580	29.880	29.300	29.660	27.760	1,164,492
2025-01-10	29.560	30.060	29.540	29.740	27.835	1,099,848
2025-01-09	28.720	29.600	28.680	29.520	27.629	890,918
2025-01-08	28.900	29.000	28.400	28.740	26.899	886,616
2025-01-07	28.980	29.080	28.780	28.860	27.012	1,061,037
2025-01-06	29.040	29.280	28.820	29.040	27.180	1,100,504
2025-01-03	29.060	29.080	28.780	28.900	27.049	681,032
2025-01-02	29.200	29.220	28.880	29.080	27.217	439,818
2024-12-31	28.960	29.340	28.860	29.340	27.461	224,135
2024-12-30	28.940	29.040	28.820	28.960	27.105	498,660
2024-12-27	28.920	29.100	28.860	29.000	27.143	439,932
2024-12-24	28.860	29.180	28.860	28.880	27.030	204,347
2024-12-23	28.700	29.100	28.700	28.860	27.012	810,068
2024-12-20	29.280	29.340	28.780	28.780	26.937	5,593,311
2024-12-19	29.700	29.760	29.360	29.380	27.498	885,605
2024-12-18	29.940	30.300	29.840	29.840	27.929	808,096
2024-12-17	30.000	30.040	29.640	29.800	27.891	969,687
2024-12-16	30.040	30.100	29.800	30.020	28.097	831,804
2024-12-13	30.200	30.320	29.980	30.120	28.191	587,186
2024-12-12	30.300	30.480	30.040	30.160	28.228	774,731
2024-12-11	29.700	30.700	29.460	30.520	28.565	1,473,254
2024-12-10	29.460	29.920	29.400	29.680	27.779	798,625
2024-12-09	29.720	29.740	29.260	29.540	27.648	568,210
2024-12-06	29.440	29.660	29.320	29.660	27.760	645,951
2024-12-05	29.480	29.780	29.400	29.520	27.629	723,052
2024-12-04	28.980	29.440	28.800	29.380	27.498	1,001,537
2024-12-03	28.820	29.080	28.680	28.980	27.124	632,593
2024-12-02	28.620	28.920	28.480	28.820	26.974	608,148
2024-11-29	28.480	28.880	28.420	28.800	26.955	490,087

← NewerPage 8 of 22 · 1,284 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.