Bouygues SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	30.080	30.320	29.950	30.160	24.592	999,474
2023-01-13	30.110	30.250	29.570	29.970	24.437	2,602,271
2023-01-12	30.590	31.050	30.570	30.900	25.195	1,270,295
2023-01-11	30.480	30.740	30.420	30.530	24.893	759,996
2023-01-10	30.340	30.510	30.210	30.460	24.836	1,074,262
2023-01-09	29.900	30.490	29.900	30.380	24.771	986,165
2023-01-06	29.570	29.910	29.540	29.860	24.347	1,148,065
2023-01-05	29.220	29.620	29.140	29.500	24.054	1,084,451
2023-01-04	28.790	29.370	28.760	29.270	23.866	1,497,439
2023-01-03	28.470	28.780	28.370	28.600	23.320	777,377
2023-01-02	28.190	28.560	28.160	28.510	23.246	514,321
2022-12-30	28.360	28.380	28.010	28.040	22.863	786,994
2022-12-29	28.140	28.470	28.060	28.420	23.173	561,779
2022-12-28	28.500	28.500	28.120	28.200	22.994	674,928
2022-12-27	28.540	28.740	28.400	28.490	23.230	437,840
2022-12-23	28.360	28.610	28.270	28.480	23.222	744,278
2022-12-22	28.260	28.490	28.120	28.240	23.026	625,872
2022-12-21	27.870	28.230	27.740	28.220	23.010	996,380
2022-12-20	27.790	27.900	27.550	27.850	22.708	1,206,709
2022-12-19	28.260	28.370	27.920	27.930	22.773	1,395,350
2022-12-16	28.600	28.620	27.980	28.260	23.043	2,813,140
2022-12-15	28.930	29.120	28.570	28.640	23.352	1,204,332
2022-12-14	29.250	29.300	28.910	29.030	23.670	1,122,000
2022-12-13	29.210	29.480	28.930	29.300	23.891	1,293,464
2022-12-12	29.430	29.450	29.150	29.200	23.809	1,018,553
2022-12-09	29.220	29.530	29.110	29.440	24.005	1,075,724
2022-12-08	29.440	29.450	29.020	29.180	23.793	1,027,251
2022-12-07	29.520	29.660	29.300	29.500	24.054	916,374
2022-12-06	29.000	29.630	28.930	29.560	24.103	1,440,970
2022-12-05	29.420	29.420	28.390	29.050	23.687	2,257,794
2022-12-02	29.730	29.950	29.560	29.920	24.396	956,467
2022-12-01	29.680	30.010	29.590	29.810	24.306	1,407,619
2022-11-30	29.760	29.880	29.310	29.560	24.103	2,089,643
2022-11-29	29.560	29.770	29.270	29.720	24.233	815,595
2022-11-28	29.740	29.780	29.570	29.620	24.151	857,416
2022-11-25	29.760	29.880	29.660	29.790	24.290	909,663
2022-11-24	29.500	29.810	29.500	29.760	24.266	974,806
2022-11-23	29.440	29.620	29.290	29.470	24.029	1,067,540
2022-11-22	29.290	29.600	29.290	29.370	23.948	885,945
2022-11-21	28.960	29.460	28.890	29.340	23.923	1,375,617
2022-11-18	28.640	29.250	28.370	28.890	23.556	1,395,709
2022-11-17	30.400	30.430	28.260	28.490	23.230	4,146,292
2022-11-16	30.720	30.850	30.180	30.470	24.844	1,005,579
2022-11-15	30.550	30.850	30.420	30.760	25.081	1,212,122
2022-11-14	30.400	30.740	30.310	30.540	24.902	920,952
2022-11-11	30.240	30.360	30.120	30.300	24.706	982,926
2022-11-10	29.980	30.390	29.900	30.290	24.698	1,147,729
2022-11-09	29.890	30.080	29.680	30.000	24.461	762,799
2022-11-08	29.740	30.010	29.630	29.850	24.339	754,281
2022-11-07	29.500	29.900	29.420	29.740	24.249	1,095,122
2022-11-04	29.100	29.660	28.880	29.530	24.078	1,427,577
2022-11-03	28.700	29.120	28.670	29.050	23.687	803,555
2022-11-02	29.330	29.380	28.880	28.880	23.548	704,838
2022-11-01	28.940	29.310	28.940	29.120	23.744	712,953
2022-10-31	28.750	29.040	28.600	28.880	23.548	836,071
2022-10-28	28.340	28.790	28.300	28.720	23.418	785,590
2022-10-27	28.480	28.660	28.210	28.560	23.287	845,753
2022-10-26	28.190	28.540	28.020	28.440	23.189	949,691
2022-10-25	27.860	28.230	27.780	28.130	22.937	785,509
2022-10-24	27.450	27.950	27.320	27.820	22.684	1,152,538

← NewerPage 17 of 22 · 1,282 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.