Bouygues SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	31.680	31.940	31.650	31.780	25.913	1,298,569
2023-04-06	30.860	31.520	30.810	31.520	25.701	1,669,473
2023-04-05	31.260	31.370	30.790	30.820	25.130	1,276,061
2023-04-04	31.350	31.580	31.190	31.210	25.448	863,618
2023-04-03	31.150	31.360	31.120	31.250	25.480	743,229
2023-03-31	31.170	31.290	31.060	31.090	25.350	1,030,383
2023-03-30	31.000	31.340	30.990	31.090	25.350	909,078
2023-03-29	30.610	30.860	30.510	30.850	25.154	839,192
2023-03-28	30.660	30.730	30.420	30.420	24.804	1,196,679
2023-03-27	30.640	30.810	30.460	30.460	24.836	1,157,264
2023-03-24	31.040	31.050	30.210	30.320	24.722	1,761,524
2023-03-23	31.500	31.580	31.050	31.200	25.440	964,951
2023-03-22	31.860	31.860	31.510	31.510	25.692	842,011
2023-03-21	31.510	32.070	31.450	31.750	25.888	1,391,947
2023-03-20	31.150	31.350	30.550	31.240	25.472	1,539,312
2023-03-17	31.660	31.780	30.780	31.170	25.415	2,168,146
2023-03-16	31.540	31.780	31.080	31.640	25.798	1,289,931
2023-03-15	31.850	31.950	31.030	31.260	25.489	2,233,403
2023-03-14	31.540	32.040	31.350	31.790	25.921	1,190,952
2023-03-13	32.130	32.130	31.260	31.540	25.717	2,131,613
2023-03-10	32.160	32.240	31.900	32.240	26.288	1,255,022
2023-03-09	32.700	32.720	32.370	32.500	26.500	639,024
2023-03-08	32.400	32.820	32.260	32.710	26.671	1,237,154
2023-03-07	32.700	32.710	32.320	32.400	26.418	979,918
2023-03-06	32.780	32.840	32.620	32.680	26.646	1,194,076
2023-03-03	32.730	32.750	32.540	32.610	26.589	798,300
2023-03-02	32.480	32.700	32.180	32.620	26.598	1,067,469
2023-03-01	32.150	32.800	32.010	32.490	26.492	1,803,420
2023-02-28	32.160	32.290	32.000	32.040	26.125	1,871,692
2023-02-27	32.300	32.530	32.160	32.200	26.255	1,455,421
2023-02-24	32.120	32.520	31.870	32.120	26.190	1,793,370
2023-02-23	31.870	32.620	31.870	32.020	26.108	2,234,037
2023-02-22	31.190	31.390	30.810	31.390	25.595	1,013,998
2023-02-21	31.350	31.430	31.090	31.230	25.464	742,822
2023-02-20	31.770	31.920	31.300	31.420	25.619	939,101
2023-02-17	31.690	31.860	31.380	31.770	25.904	650,066
2023-02-16	31.780	32.040	31.620	31.750	25.888	981,254
2023-02-15	31.010	31.730	31.010	31.680	25.831	1,762,059
2023-02-14	30.800	31.070	30.800	30.860	25.162	1,202,273
2023-02-13	30.560	30.740	30.430	30.740	25.065	945,744
2023-02-10	30.520	30.560	30.200	30.510	24.877	930,079
2023-02-09	30.680	31.020	30.640	30.680	25.016	737,047
2023-02-08	30.410	30.730	30.410	30.560	24.918	923,857
2023-02-07	30.360	30.440	30.230	30.320	24.722	874,418
2023-02-06	30.610	30.710	30.310	30.310	24.714	1,232,765
2023-02-03	30.940	31.000	30.660	30.790	25.105	934,339
2023-02-02	30.710	31.100	30.560	31.020	25.293	1,279,763
2023-02-01	30.190	30.640	30.050	30.640	24.983	836,103
2023-01-31	30.350	30.420	30.160	30.240	24.657	1,045,617
2023-01-30	30.240	30.440	30.180	30.280	24.690	1,004,734
2023-01-27	30.300	30.470	30.090	30.250	24.665	798,073
2023-01-26	30.120	30.300	30.040	30.180	24.608	954,940
2023-01-25	30.240	30.320	29.930	30.050	24.502	674,467
2023-01-24	29.800	30.210	29.770	30.130	24.567	853,010
2023-01-23	29.870	30.040	29.770	29.810	24.306	626,885
2023-01-20	29.660	29.960	29.640	29.800	24.298	1,000,035
2023-01-19	30.030	30.040	29.290	29.520	24.070	1,190,868
2023-01-18	30.120	30.330	30.100	30.160	24.592	832,935
2023-01-17	30.220	30.330	29.960	30.090	24.535	1,067,964
2023-01-16	30.080	30.320	29.950	30.160	24.592	999,474

← NewerPage 16 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.