Bouygues SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	33.190	33.250	32.990	33.140	28.596	700,549
2023-09-26	33.240	33.340	32.940	33.200	28.647	695,226
2023-09-25	33.230	33.470	33.160	33.400	28.820	694,297
2023-09-22	33.530	33.530	33.140	33.340	28.768	641,954
2023-09-21	33.720	33.790	33.490	33.720	29.096	616,965
2023-09-20	33.640	34.030	33.640	33.910	29.260	865,523
2023-09-19	33.240	33.600	33.220	33.600	28.993	708,608
2023-09-18	33.170	33.340	33.170	33.300	28.734	681,037
2023-09-15	33.000	33.540	33.000	33.340	28.768	2,779,598
2023-09-14	32.440	32.980	32.400	32.910	28.397	1,487,746
2023-09-13	32.300	32.410	31.870	32.110	27.707	589,282
2023-09-12	31.960	32.330	31.930	32.330	27.897	684,546
2023-09-11	31.820	32.140	31.820	32.000	27.612	672,815
2023-09-08	31.570	31.760	31.330	31.760	27.405	621,840
2023-09-07	31.390	31.730	31.220	31.540	27.215	611,622
2023-09-06	31.130	31.550	31.090	31.510	27.189	588,612
2023-09-05	31.380	31.440	31.000	31.230	26.948	464,869
2023-09-04	31.930	31.970	31.390	31.490	27.172	713,179
2023-09-01	31.870	32.060	31.800	31.830	27.465	609,631
2023-08-31	31.900	32.070	31.710	31.900	27.526	1,728,659
2023-08-30	31.730	31.890	31.610	31.830	27.465	470,688
2023-08-29	31.610	31.790	31.540	31.730	27.379	726,520
2023-08-28	31.440	31.660	31.430	31.620	27.284	530,198
2023-08-25	31.300	31.500	31.240	31.290	26.999	344,845
2023-08-24	31.370	31.550	31.320	31.350	27.051	516,373
2023-08-23	31.370	31.470	31.280	31.330	27.034	367,416
2023-08-22	31.150	31.500	31.110	31.370	27.068	418,372
2023-08-21	31.130	31.330	30.950	31.020	26.766	473,731
2023-08-18	31.100	31.230	30.750	31.200	26.922	621,317
2023-08-17	31.180	31.340	31.060	31.190	26.913	562,777
2023-08-16	31.710	31.710	31.270	31.340	27.042	634,434
2023-08-15	32.000	32.010	31.570	31.790	27.431	547,087
2023-08-14	31.740	32.150	31.700	31.990	27.603	601,245
2023-08-11	32.210	32.210	31.670	31.800	27.439	813,251
2023-08-10	32.130	32.390	32.090	32.340	27.905	487,532
2023-08-09	32.110	32.290	31.980	32.060	27.664	528,173
2023-08-08	32.190	32.350	31.860	31.960	27.577	615,393
2023-08-07	32.240	32.430	32.110	32.260	27.836	585,562
2023-08-04	32.460	32.480	32.120	32.340	27.905	653,754
2023-08-03	31.560	32.340	31.460	32.320	27.888	1,101,785
2023-08-02	32.250	32.270	31.720	31.820	27.457	1,067,315
2023-08-01	32.440	32.720	32.360	32.460	28.009	689,314
2023-07-31	32.860	33.070	32.540	32.570	28.104	1,174,951
2023-07-28	31.970	33.220	31.880	33.210	28.656	1,857,175
2023-07-27	31.960	32.220	31.870	31.900	27.526	982,381
2023-07-26	31.780	31.960	31.560	31.830	27.465	574,809
2023-07-25	31.900	31.960	31.700	31.820	27.457	553,514
2023-07-24	31.600	32.130	31.590	31.910	27.534	842,802
2023-07-21	31.670	31.780	31.450	31.660	27.319	597,173
2023-07-20	31.410	31.870	31.400	31.630	27.293	723,452
2023-07-19	31.000	31.480	30.990	31.340	27.042	1,088,597
2023-07-18	30.500	30.920	30.450	30.920	26.680	847,922
2023-07-17	30.590	30.730	30.460	30.530	26.344	505,491
2023-07-14	30.430	30.820	30.430	30.510	26.326	672,131
2023-07-13	29.910	30.440	29.840	30.390	26.223	848,211
2023-07-12	29.800	29.990	29.730	29.790	25.705	874,019
2023-07-11	29.400	29.750	29.280	29.710	25.636	637,340
2023-07-10	29.310	29.470	29.190	29.260	25.248	571,762
2023-07-07	29.100	29.530	28.830	29.370	25.343	822,504
2023-07-06	29.970	29.970	29.030	29.170	25.170	1,634,138

← NewerPage 14 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.