Bouygues SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	30.700	30.730	30.100	30.200	26.059	1,023,749
2023-07-04	30.760	30.850	30.640	30.770	26.551	550,344
2023-07-03	30.840	31.100	30.720	30.720	26.507	883,022
2023-06-30	30.740	31.100	30.630	30.760	26.542	1,262,705
2023-06-29	30.310	30.770	30.290	30.630	26.430	1,402,334
2023-06-28	29.950	30.390	29.950	30.320	26.162	1,304,458
2023-06-27	29.690	29.900	29.430	29.900	25.800	652,361
2023-06-26	29.580	29.580	29.230	29.500	25.455	678,945
2023-06-23	29.590	29.840	29.560	29.600	25.541	655,293
2023-06-22	29.770	30.060	29.640	29.730	25.653	793,072
2023-06-21	29.950	30.020	29.790	29.860	25.765	510,832
2023-06-20	29.940	30.060	29.870	29.950	25.843	547,405
2023-06-19	30.410	30.410	29.960	30.000	25.886	753,200
2023-06-16	30.300	30.540	30.130	30.450	26.274	1,512,504
2023-06-15	30.040	30.300	30.000	30.300	26.145	1,184,015
2023-06-14	29.910	30.340	29.840	30.120	25.990	906,876
2023-06-13	30.200	30.210	29.580	29.830	25.740	1,146,977
2023-06-12	30.380	30.440	30.070	30.090	25.964	696,616
2023-06-09	30.380	30.570	30.270	30.330	26.171	544,157
2023-06-08	30.350	30.590	30.270	30.310	26.154	720,918
2023-06-07	30.150	30.420	30.070	30.280	26.128	930,462
2023-06-06	30.200	30.200	29.870	30.110	25.981	1,057,352
2023-06-05	30.540	30.660	30.260	30.260	26.111	718,404
2023-06-02	30.350	30.510	30.220	30.430	26.257	837,414
2023-06-01	30.040	30.320	29.950	30.200	26.059	733,070
2023-05-31	30.020	30.200	29.820	29.960	25.852	2,701,048
2023-05-30	30.530	30.550	30.170	30.170	26.033	922,168
2023-05-29	30.410	30.540	30.280	30.490	26.309	638,001
2023-05-26	30.230	30.390	29.860	30.240	26.093	1,014,313
2023-05-25	30.570	30.570	30.050	30.120	25.990	723,963
2023-05-24	30.650	30.710	30.280	30.450	26.274	961,900
2023-05-23	30.640	30.700	30.460	30.660	26.456	928,185
2023-05-22	30.870	31.000	30.520	30.540	26.352	1,183,773
2023-05-19	30.780	31.110	30.580	30.980	26.732	977,336
2023-05-18	30.730	30.840	30.610	30.690	26.482	808,750
2023-05-17	30.500	30.710	30.240	30.550	26.361	1,133,778
2023-05-16	31.620	31.620	30.440	30.590	26.395	2,540,099
2023-05-15	31.650	31.920	31.610	31.770	27.413	962,398
2023-05-12	31.690	31.870	31.570	31.610	27.275	936,113
2023-05-11	32.020	32.140	31.380	31.550	27.224	991,910
2023-05-10	32.160	32.220	31.910	31.980	27.595	1,622,868
2023-05-09	32.140	32.150	31.930	32.130	27.724	940,198
2023-05-08	31.630	32.200	31.500	32.100	27.698	825,551
2023-05-05	31.410	31.610	31.350	31.610	27.275	1,030,481
2023-05-04	31.370	31.440	31.140	31.220	26.939	1,660,373
2023-05-03	31.110	31.440	30.940	31.350	27.051	1,279,416
2023-05-02	33.210	33.260	32.690	32.700	26.663	1,405,952
2023-04-28	32.900	33.250	32.670	33.200	27.070	1,242,233
2023-04-27	32.700	32.850	32.520	32.790	26.736	569,666
2023-04-26	32.170	32.840	32.070	32.740	26.695	1,615,781
2023-04-25	32.480	32.480	31.940	32.020	26.108	1,537,740
2023-04-24	32.560	32.680	32.480	32.480	26.483	722,467
2023-04-21	32.650	32.690	32.440	32.500	26.500	503,627
2023-04-20	33.080	33.260	32.580	32.580	26.565	909,675
2023-04-19	32.860	33.210	32.840	33.150	27.030	866,325
2023-04-18	32.750	33.010	32.630	32.800	26.744	935,436
2023-04-17	32.300	32.690	32.180	32.690	26.655	1,368,390
2023-04-14	31.770	32.340	31.730	32.250	26.296	1,228,239
2023-04-13	31.800	31.900	31.500	31.680	25.831	893,167
2023-04-12	32.000	32.230	31.640	31.760	25.896	1,547,957

← NewerPage 15 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.