Bouygues SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	34.280	34.420	34.210	34.370	29.657	632,904
2023-12-19	34.460	34.610	34.150	34.210	29.519	711,901
2023-12-18	35.320	35.320	34.420	34.450	29.726	969,115
2023-12-15	35.720	35.830	35.210	35.500	30.632	2,057,925
2023-12-14	35.900	36.250	35.560	35.690	30.796	1,209,609
2023-12-13	35.960	36.070	35.780	35.820	30.908	736,122
2023-12-12	36.230	36.350	35.970	35.970	31.038	591,720
2023-12-11	35.990	36.220	35.900	36.190	31.227	771,400
2023-12-08	35.660	36.040	35.550	36.010	31.072	868,495
2023-12-07	35.500	35.780	35.470	35.780	30.874	780,927
2023-12-06	35.110	35.610	35.090	35.520	30.649	939,700
2023-12-05	34.770	35.080	34.690	35.080	30.270	613,937
2023-12-04	35.000	35.120	34.810	34.810	30.037	565,662
2023-12-01	35.000	35.140	34.900	35.050	30.244	488,327
2023-11-30	35.100	35.290	34.910	34.910	30.123	1,407,378
2023-11-29	34.940	35.170	34.880	35.140	30.321	594,965
2023-11-28	34.870	34.960	34.700	34.940	30.149	397,200
2023-11-27	34.860	35.000	34.790	34.880	30.097	575,199
2023-11-24	34.660	34.930	34.660	34.930	30.140	442,034
2023-11-23	34.700	34.750	34.490	34.620	29.873	300,473
2023-11-22	34.620	34.710	34.510	34.690	29.933	415,154
2023-11-21	34.660	34.720	34.380	34.550	29.812	601,349
2023-11-20	34.780	34.910	34.490	34.510	29.778	592,566
2023-11-17	34.670	34.910	34.670	34.830	30.054	715,857
2023-11-16	34.820	34.950	34.640	34.640	29.890	594,725
2023-11-15	34.680	35.030	34.640	34.870	30.088	988,791
2023-11-14	34.480	34.740	34.350	34.650	29.899	1,076,494
2023-11-13	33.960	34.430	33.940	34.320	29.614	1,018,305
2023-11-10	33.830	33.990	33.790	33.970	29.312	492,009
2023-11-09	33.700	33.960	33.630	33.920	29.269	724,294
2023-11-08	33.430	33.790	33.310	33.690	29.070	591,557
2023-11-07	33.370	33.640	33.270	33.480	28.889	778,051
2023-11-06	33.620	33.650	33.380	33.430	28.846	543,397
2023-11-03	33.350	33.720	33.290	33.540	28.941	827,617
2023-11-02	33.260	33.370	33.070	33.250	28.691	841,595
2023-11-01	33.220	33.290	32.870	33.050	28.518	818,112
2023-10-31	33.000	33.800	32.640	33.210	28.656	1,867,609
2023-10-30	31.540	31.810	31.530	31.800	27.439	801,381
2023-10-27	31.520	31.790	31.470	31.520	27.198	582,378
2023-10-26	31.120	31.480	31.060	31.390	27.086	603,451
2023-10-25	31.460	31.500	31.080	31.270	26.982	722,948
2023-10-24	31.440	31.620	31.300	31.530	27.206	836,603
2023-10-23	31.110	31.540	31.100	31.440	27.129	747,136
2023-10-20	31.240	31.460	30.890	31.170	26.896	761,499
2023-10-19	31.530	31.550	31.080	31.470	27.155	597,501
2023-10-18	32.140	32.240	31.510	31.630	27.293	812,252
2023-10-17	32.110	32.450	32.040	32.240	27.819	470,246
2023-10-16	32.260	32.310	31.790	32.150	27.741	713,456
2023-10-13	32.050	32.510	32.050	32.200	27.785	1,050,794
2023-10-12	32.500	32.530	32.000	32.070	27.672	633,388
2023-10-11	32.680	32.680	32.140	32.390	27.948	916,105
2023-10-10	32.700	33.010	32.700	32.850	28.345	792,052
2023-10-09	32.560	32.630	32.320	32.490	28.035	530,318
2023-10-06	32.000	32.610	31.950	32.610	28.138	800,523
2023-10-05	32.160	32.180	31.690	31.850	27.483	593,195
2023-10-04	32.000	32.280	31.820	32.060	27.664	498,046
2023-10-03	32.670	32.780	31.980	32.050	27.655	842,939
2023-10-02	33.110	33.300	32.700	32.780	28.285	713,379
2023-09-29	33.120	33.450	33.040	33.140	28.596	875,714
2023-09-28	33.210	33.310	33.000	33.050	28.518	822,193

← NewerPage 13 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.