Bouygues SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	31.980	33.080	31.950	32.650	29.717	756,284
2024-09-04	31.990	32.160	31.810	31.980	29.107	622,451
2024-09-03	32.240	32.390	32.060	32.220	29.326	621,532
2024-09-02	32.370	32.420	32.100	32.280	29.380	315,530
2024-08-30	32.270	32.480	32.270	32.410	29.499	1,115,607
2024-08-29	32.200	32.430	32.200	32.260	29.362	353,772
2024-08-28	32.020	32.310	32.020	32.200	29.308	461,490
2024-08-27	31.950	32.220	31.950	31.970	29.098	375,097
2024-08-26	32.010	32.090	31.890	31.930	29.062	229,263
2024-08-23	31.660	32.100	31.660	32.100	29.217	393,939
2024-08-22	31.670	31.910	31.620	31.620	28.780	284,869
2024-08-21	31.620	31.760	31.540	31.650	28.807	439,796
2024-08-20	31.910	32.040	31.650	31.650	28.807	340,868
2024-08-19	31.560	32.070	31.560	31.880	29.016	624,177
2024-08-16	31.470	31.690	31.400	31.530	28.698	487,600
2024-08-15	31.390	31.610	31.230	31.460	28.634	391,266
2024-08-14	31.190	31.300	31.060	31.300	28.488	476,211
2024-08-13	31.160	31.160	30.880	31.100	28.306	385,998
2024-08-12	31.310	31.400	31.060	31.120	28.325	256,392
2024-08-09	31.260	31.690	31.260	31.290	28.479	334,107
2024-08-08	31.250	31.390	31.010	31.140	28.343	607,922
2024-08-07	30.960	31.410	30.820	31.380	28.561	731,114
2024-08-06	30.900	31.150	30.460	30.750	27.988	679,074
2024-08-05	30.520	30.910	30.260	30.840	28.070	923,691
2024-08-02	31.270	31.490	30.810	31.270	28.461	658,679
2024-08-01	31.850	31.850	31.290	31.330	28.516	672,407
2024-07-31	32.200	32.360	31.940	31.940	29.071	643,060
2024-07-30	31.760	32.160	31.760	32.130	29.244	499,258
2024-07-29	32.390	32.480	31.690	31.720	28.871	545,349
2024-07-26	32.250	32.470	31.370	32.370	29.462	764,590
2024-07-25	31.820	32.120	31.690	32.060	29.180	549,153
2024-07-24	32.220	32.340	31.840	32.100	29.217	471,409
2024-07-23	32.700	32.700	32.070	32.370	29.462	535,364
2024-07-22	32.700	33.000	32.600	32.810	29.863	620,539
2024-07-19	32.450	32.640	32.200	32.580	29.653	513,256
2024-07-18	32.300	32.680	32.200	32.600	29.672	568,287
2024-07-17	32.150	32.490	32.150	32.300	29.399	522,186
2024-07-16	32.060	32.280	32.000	32.230	29.335	588,618
2024-07-15	32.030	32.270	31.890	32.150	29.262	798,358
2024-07-12	32.000	32.140	31.850	32.100	29.217	543,610
2024-07-11	31.880	32.120	31.640	31.910	29.044	643,598
2024-07-10	31.240	31.820	31.240	31.750	28.898	642,704
2024-07-09	31.570	31.760	30.960	31.120	28.325	742,030
2024-07-08	31.250	32.190	31.170	31.720	28.871	745,509
2024-07-05	31.480	31.760	31.260	31.510	28.680	480,124
2024-07-04	30.950	31.470	30.900	31.400	28.579	651,457
2024-07-03	30.800	31.250	30.620	30.940	28.161	955,316
2024-07-02	30.550	30.760	30.200	30.730	27.970	574,898
2024-07-01	30.830	31.370	30.640	30.640	27.888	915,955
2024-06-28	30.000	30.060	29.820	29.970	27.278	739,190
2024-06-27	30.400	30.470	29.830	29.840	27.160	1,032,243
2024-06-26	31.380	31.400	30.210	30.470	27.733	1,284,575
2024-06-25	31.590	31.810	31.210	31.320	28.507	734,814
2024-06-24	31.460	31.820	31.450	31.820	28.962	502,124
2024-06-21	31.510	31.650	31.170	31.460	28.634	3,353,078
2024-06-20	31.130	31.650	31.130	31.540	28.707	943,956
2024-06-19	31.360	31.380	31.000	31.030	28.243	672,359
2024-06-18	31.480	31.600	31.030	31.400	28.579	689,773
2024-06-17	30.800	31.350	30.660	31.120	28.325	981,429
2024-06-14	31.230	31.270	30.440	30.800	28.033	1,791,254

← NewerPage 10 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-28	2.1000 EUR
2025-05-05	2.0000 EUR
2024-04-30	1.9000 EUR
2023-05-03	1.8000 EUR
2022-05-03	1.8000 EUR
2021-05-04	1.7000 EUR
2020-09-09	1.7000 EUR
2019-04-30	1.7000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.