Bureau Veritas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	28.440	28.760	28.420	28.580	26.749	393,085
2024-11-27	28.700	28.720	28.260	28.400	26.581	524,853
2024-11-26	28.460	28.840	28.300	28.780	26.937	1,029,919
2024-11-25	28.420	28.500	28.260	28.460	26.637	1,717,251
2024-11-22	28.120	28.320	27.900	28.300	26.487	688,353
2024-11-21	27.980	28.000	27.740	27.960	26.169	672,551
2024-11-20	28.200	28.240	27.660	27.940	26.150	725,266
2024-11-19	28.300	28.340	27.900	28.040	26.244	636,968
2024-11-18	27.940	28.320	27.900	28.320	26.506	526,995
2024-11-15	28.060	28.360	27.860	27.860	26.076	725,735
2024-11-14	28.280	28.520	28.220	28.360	26.544	735,131
2024-11-13	28.360	28.520	28.020	28.220	26.412	674,357
2024-11-12	28.780	28.900	28.480	28.480	26.656	503,435
2024-11-11	29.020	29.260	28.880	28.980	27.124	621,229
2024-11-08	28.940	29.080	28.800	29.000	27.143	367,776
2024-11-07	28.780	28.960	28.640	28.860	27.012	646,260
2024-11-06	29.760	29.800	28.540	28.740	26.899	1,433,695
2024-11-05	29.320	29.780	29.300	29.660	27.760	498,830
2024-11-04	29.280	29.420	29.200	29.300	27.423	390,165
2024-11-01	29.080	29.420	29.080	29.360	27.479	444,421
2024-10-31	29.060	29.160	28.980	29.040	27.180	741,954
2024-10-30	29.200	29.360	29.040	29.320	27.442	788,278
2024-10-29	29.620	29.620	29.200	29.260	27.386	795,446
2024-10-28	29.420	29.640	29.380	29.560	27.667	522,878
2024-10-25	29.140	29.260	28.920	29.260	27.386	653,054
2024-10-24	29.560	29.700	29.120	29.120	27.255	1,055,600
2024-10-23	29.540	29.840	29.320	29.340	27.461	765,635
2024-10-22	29.800	29.880	29.480	29.600	27.704	833,588
2024-10-21	30.220	30.240	29.800	29.820	27.910	644,858
2024-10-18	30.400	30.540	30.280	30.340	28.397	744,719
2024-10-17	30.320	30.540	30.260	30.520	28.565	475,395
2024-10-16	30.400	30.440	30.120	30.280	28.341	721,926
2024-10-15	30.260	30.600	30.240	30.440	28.490	1,067,108
2024-10-14	29.600	30.260	29.540	30.120	28.191	930,908
2024-10-11	29.060	29.580	29.020	29.580	27.685	426,708
2024-10-10	29.280	29.360	29.060	29.060	27.199	597,038
2024-10-09	29.300	29.400	29.200	29.360	27.479	339,838
2024-10-08	28.780	29.380	28.700	29.220	27.348	772,696
2024-10-07	29.080	29.100	28.720	28.760	26.918	776,960
2024-10-04	29.140	29.160	28.560	29.020	27.161	840,497
2024-10-03	29.140	29.320	28.940	29.180	27.311	701,961
2024-10-02	28.940	29.500	28.940	29.140	27.274	983,902
2024-10-01	29.880	29.900	29.580	29.680	27.779	700,917
2024-09-30	29.800	30.020	29.300	29.780	27.873	1,287,488
2024-09-27	30.460	30.600	30.160	30.160	28.228	909,802
2024-09-26	30.740	30.800	30.380	30.500	28.546	506,129
2024-09-25	30.220	30.680	30.200	30.640	28.677	610,592
2024-09-24	30.540	30.600	30.220	30.360	28.415	401,583
2024-09-23	29.920	30.400	29.900	30.380	28.434	756,068
2024-09-20	29.700	30.080	29.700	29.940	28.022	1,970,255
2024-09-19	30.100	30.100	29.720	29.720	27.816	977,138
2024-09-18	30.160	30.200	29.680	29.920	28.004	687,463
2024-09-17	30.080	30.200	29.980	30.200	28.266	516,002
2024-09-16	29.900	30.020	29.840	29.980	28.060	357,573
2024-09-13	29.800	30.100	29.800	30.040	28.116	777,985
2024-09-12	29.480	29.800	29.460	29.800	27.891	736,485
2024-09-11	29.120	29.360	28.960	29.360	27.479	568,112
2024-09-10	29.160	29.480	29.000	29.140	27.274	978,883
2024-09-09	29.300	29.360	29.120	29.120	27.255	528,831
2024-09-06	29.400	29.640	29.160	29.220	27.348	519,627

← NewerPage 9 of 22 · 1,282 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.