Bouygues SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	37.260	37.730	37.210	37.640	32.479	586,788
2024-03-15	36.990	37.590	36.940	37.300	32.185	3,961,507
2024-03-14	37.030	37.140	36.820	37.000	31.926	723,896
2024-03-13	37.190	37.220	36.900	36.990	31.918	691,834
2024-03-12	36.990	37.220	36.840	37.130	32.038	642,448
2024-03-11	36.420	36.960	36.370	36.960	31.892	764,682
2024-03-08	36.530	36.750	36.340	36.630	31.607	608,991
2024-03-07	36.000	36.690	35.990	36.390	31.400	939,218
2024-03-06	36.390	36.620	36.150	36.150	31.193	873,996
2024-03-05	36.000	36.430	36.000	36.370	31.383	703,027
2024-03-04	36.060	36.090	35.800	36.010	31.072	831,856
2024-03-01	36.620	36.700	35.940	36.110	31.158	1,140,020
2024-02-29	36.880	36.960	36.310	36.570	31.555	2,600,058
2024-02-28	36.540	37.010	36.450	36.950	31.883	1,095,947
2024-02-27	34.600	36.780	34.600	36.700	31.667	3,223,506
2024-02-26	34.200	34.220	33.840	33.980	29.320	807,880
2024-02-23	34.400	34.640	33.650	34.260	29.562	1,353,168
2024-02-22	34.930	35.120	34.720	34.820	30.045	826,213
2024-02-21	34.550	34.830	34.500	34.810	30.037	653,687
2024-02-20	34.210	34.570	34.140	34.570	29.830	665,923
2024-02-19	34.230	34.540	34.020	34.260	29.562	670,205
2024-02-16	34.470	34.670	34.250	34.300	29.597	837,758
2024-02-15	33.560	34.290	33.560	34.290	29.588	1,116,860
2024-02-14	32.970	33.450	32.970	33.400	28.820	787,358
2024-02-13	33.270	33.400	32.920	33.010	28.483	559,424
2024-02-12	32.940	33.270	32.900	33.170	28.622	577,313
2024-02-09	32.880	33.070	32.620	32.950	28.432	946,132
2024-02-08	33.340	33.340	32.750	32.870	28.363	1,017,632
2024-02-07	33.810	33.860	33.350	33.350	28.777	689,186
2024-02-06	33.700	33.840	33.540	33.790	29.156	399,430
2024-02-05	33.860	33.990	33.560	33.750	29.122	471,124
2024-02-02	33.900	34.030	33.720	33.820	29.182	442,486
2024-02-01	33.900	34.100	33.670	33.820	29.182	612,427
2024-01-31	34.050	34.180	33.900	33.980	29.320	808,125
2024-01-30	34.090	34.230	33.800	33.890	29.243	727,654
2024-01-29	35.200	35.250	34.020	34.020	29.355	1,098,357
2024-01-26	35.100	35.340	35.060	35.210	30.382	458,716
2024-01-25	34.930	35.120	34.840	35.120	30.304	372,623
2024-01-24	34.800	35.050	34.700	35.050	30.244	473,695
2024-01-23	35.300	35.360	34.640	34.640	29.890	519,784
2024-01-22	34.830	35.380	34.830	35.240	30.408	650,373
2024-01-19	34.680	34.950	34.680	34.680	29.924	736,428
2024-01-18	34.770	34.780	34.430	34.580	29.838	582,091
2024-01-17	35.340	35.350	34.470	34.790	30.019	874,489
2024-01-16	35.460	35.730	35.280	35.420	30.563	614,064
2024-01-15	35.580	35.620	35.010	35.470	30.606	674,608
2024-01-12	35.640	35.970	35.640	35.770	30.865	597,443
2024-01-11	35.670	35.700	35.410	35.460	30.597	571,827
2024-01-10	35.530	35.630	35.380	35.570	30.692	566,595
2024-01-09	35.520	35.620	35.370	35.620	30.736	618,875
2024-01-08	34.950	35.510	34.840	35.510	30.641	611,680
2024-01-05	34.780	35.160	34.650	35.010	30.209	527,847
2024-01-04	34.440	34.920	34.430	34.920	30.132	565,866
2024-01-03	34.620	34.870	34.240	34.440	29.717	753,753
2024-01-02	34.300	34.710	34.300	34.660	29.907	642,732
2023-12-29	34.220	34.400	34.060	34.120	29.441	426,569
2023-12-28	34.350	34.400	34.020	34.220	29.528	541,475
2023-12-27	34.310	34.380	34.040	34.320	29.614	402,443
2023-12-22	34.430	34.630	34.290	34.300	29.597	340,158
2023-12-21	34.330	34.390	34.130	34.390	29.674	434,877

← NewerPage 12 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.