Bouygues SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	31.950	32.040	31.160	31.240	28.434	1,235,294
2024-06-12	32.830	32.880	31.930	31.970	29.098	1,184,954
2024-06-11	33.530	33.700	32.740	32.770	29.826	1,089,377
2024-06-10	34.140	34.200	33.010	33.380	30.382	1,494,163
2024-06-07	35.390	35.420	34.590	34.640	31.528	1,041,711
2024-06-06	35.600	35.650	35.280	35.450	32.266	650,035
2024-06-05	35.900	35.960	35.400	35.600	32.402	783,892
2024-06-04	36.180	36.360	35.630	35.780	32.566	684,634
2024-06-03	36.180	36.430	36.070	36.250	32.994	699,496
2024-05-31	35.720	36.140	35.660	36.000	32.766	1,475,598
2024-05-30	35.440	35.810	35.390	35.690	32.484	686,557
2024-05-29	35.890	35.990	35.420	35.510	32.320	680,113
2024-05-28	36.180	36.280	35.970	35.970	32.739	572,381
2024-05-27	35.800	36.150	35.690	36.140	32.894	332,101
2024-05-24	35.230	35.770	34.990	35.770	32.557	476,278
2024-05-23	35.450	35.550	35.310	35.400	32.220	502,713
2024-05-22	35.610	35.610	35.170	35.410	32.229	450,151
2024-05-21	35.850	35.860	35.410	35.670	32.466	608,110
2024-05-20	35.680	36.120	35.680	35.890	32.666	474,576
2024-05-17	35.820	35.840	35.420	35.610	32.411	719,956
2024-05-16	36.420	36.480	35.950	35.950	32.721	888,507
2024-05-15	36.120	36.530	36.090	36.400	33.130	726,098
2024-05-14	36.300	36.380	35.940	36.100	32.857	731,652
2024-05-13	35.970	36.290	35.910	36.290	33.030	781,452
2024-05-10	35.870	36.110	35.860	35.910	32.684	733,812
2024-05-09	35.340	35.940	35.310	35.820	32.602	748,588
2024-05-08	34.970	35.470	34.960	35.220	32.056	661,934
2024-05-07	35.000	35.090	33.520	34.800	31.674	2,793,048
2024-05-06	35.160	35.420	35.010	35.350	32.175	548,722
2024-05-03	35.100	35.280	34.910	35.120	31.965	790,280
2024-05-02	34.610	34.930	34.610	34.800	31.674	611,376
2024-04-30	34.710	34.930	34.610	34.610	31.501	1,452,536
2024-04-29	36.300	36.820	36.260	36.560	31.547	772,896
2024-04-26	36.060	36.460	35.960	36.240	31.271	688,082
2024-04-25	36.440	36.510	35.660	35.860	30.943	683,719
2024-04-24	36.720	36.840	36.410	36.490	31.486	493,497
2024-04-23	36.270	36.730	36.270	36.710	31.676	661,104
2024-04-22	36.280	36.400	36.060	36.150	31.193	446,102
2024-04-19	35.920	36.160	35.690	36.120	31.167	642,697
2024-04-18	36.190	36.270	35.970	36.090	31.141	615,616
2024-04-17	35.890	36.540	35.850	36.190	31.227	788,530
2024-04-16	35.940	36.030	35.660	35.890	30.969	851,833
2024-04-15	35.890	36.290	35.890	36.150	31.193	993,407
2024-04-12	35.760	36.170	35.760	35.810	30.899	610,843
2024-04-11	36.100	36.270	35.590	35.650	30.761	713,715
2024-04-10	36.440	36.530	35.980	36.080	31.132	599,319
2024-04-09	36.860	36.860	36.380	36.380	31.391	778,103
2024-04-08	36.700	37.010	36.650	36.930	31.866	544,675
2024-04-05	37.360	37.380	36.490	36.660	31.633	858,376
2024-04-04	37.920	38.000	37.640	37.670	32.504	666,888
2024-04-03	37.740	37.910	37.500	37.910	32.712	507,082
2024-04-02	37.640	38.260	37.640	37.760	32.582	883,963
2024-03-28	38.060	38.240	37.820	37.830	32.642	965,487
2024-03-27	37.710	38.120	37.710	37.970	32.763	461,556
2024-03-26	37.630	37.790	37.460	37.650	32.487	772,511
2024-03-25	37.740	37.820	37.470	37.650	32.487	543,936
2024-03-22	37.980	38.170	37.760	37.760	32.582	619,890
2024-03-21	38.000	38.250	37.820	38.080	32.858	618,626
2024-03-20	37.420	37.900	37.360	37.900	32.703	557,381
2024-03-19	37.640	37.660	37.340	37.480	32.340	579,394

← NewerPage 11 of 22 · 1,281 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.