Bouygues SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	27.140	27.350	26.810	27.330	22.284	791,169
2022-10-20	27.290	27.380	27.090	27.150	22.137	853,464
2022-10-19	27.460	27.600	27.360	27.370	22.317	681,216
2022-10-18	27.220	27.670	27.170	27.420	22.358	988,730
2022-10-17	26.660	27.200	26.620	27.070	22.072	873,482
2022-10-14	26.630	26.890	26.540	26.610	21.697	1,130,355
2022-10-13	25.880	26.350	25.730	26.350	21.485	1,189,637
2022-10-12	26.570	26.570	25.900	26.070	21.257	1,066,202
2022-10-11	26.440	26.630	26.250	26.570	21.665	740,843
2022-10-10	25.950	26.600	25.890	26.490	21.599	1,337,947
2022-10-07	26.240	26.710	26.130	26.160	21.330	920,924
2022-10-06	26.990	27.010	26.190	26.320	21.461	977,590
2022-10-05	27.610	27.610	26.810	26.900	21.934	1,142,329
2022-10-04	27.310	27.740	27.200	27.670	22.561	1,004,174
2022-10-03	26.700	27.180	26.490	27.060	22.064	998,630
2022-09-30	26.550	27.050	26.470	26.850	21.893	1,004,285
2022-09-29	26.880	26.900	26.420	26.530	21.632	1,087,508
2022-09-28	26.640	26.980	26.400	26.890	21.925	1,172,098
2022-09-27	26.940	27.170	26.790	26.810	21.860	950,694
2022-09-26	26.940	27.100	26.560	26.850	21.893	1,373,329
2022-09-23	27.700	27.730	26.860	27.200	22.178	1,647,469
2022-09-22	27.530	27.850	27.430	27.720	22.602	1,169,792
2022-09-21	27.740	28.100	27.600	27.920	22.765	1,122,651
2022-09-20	28.600	28.760	27.900	27.980	22.814	1,428,625
2022-09-19	28.700	28.810	28.060	28.570	23.295	1,329,719
2022-09-16	30.110	30.120	28.730	28.760	23.450	3,346,883
2022-09-15	30.130	30.370	29.980	30.370	24.763	1,357,664
2022-09-14	30.410	30.430	30.010	30.170	24.600	1,217,426
2022-09-13	30.540	30.870	30.430	30.460	24.836	1,235,383
2022-09-12	29.840	30.550	29.800	30.510	24.877	1,533,997
2022-09-09	29.400	29.890	29.350	29.740	24.249	1,308,048
2022-09-08	29.900	29.980	29.160	29.350	23.931	1,623,827
2022-09-07	29.470	29.850	29.430	29.710	24.225	1,113,928
2022-09-06	29.260	29.760	29.220	29.590	24.127	1,136,732
2022-09-05	28.740	29.340	28.690	29.290	23.882	1,119,939
2022-09-02	29.300	29.630	29.140	29.590	24.127	1,146,333
2022-09-01	29.240	29.260	28.950	29.200	23.809	1,122,160
2022-08-31	29.640	29.680	29.230	29.300	23.891	1,187,929
2022-08-30	29.430	29.870	29.330	29.550	24.094	955,723
2022-08-29	28.990	29.270	28.720	29.270	23.866	1,006,334
2022-08-26	29.810	29.920	29.080	29.220	23.825	1,436,483
2022-08-25	30.070	30.090	29.620	29.700	24.217	781,378
2022-08-24	29.900	30.010	29.800	29.850	24.339	1,073,478
2022-08-23	29.780	30.070	29.720	29.990	24.453	942,643
2022-08-22	30.400	30.400	29.650	29.980	24.445	1,281,570
2022-08-19	30.550	30.590	30.320	30.480	24.853	733,108
2022-08-18	30.440	30.850	30.440	30.590	24.942	780,023
2022-08-17	30.860	30.940	30.410	30.410	24.796	1,000,486
2022-08-16	30.730	30.940	30.690	30.790	25.105	648,535
2022-08-15	30.760	30.820	30.540	30.600	24.950	536,368
2022-08-12	30.600	30.930	30.580	30.740	25.065	832,941
2022-08-11	30.520	30.760	30.480	30.620	24.967	727,614
2022-08-10	30.100	30.650	30.100	30.390	24.779	987,330
2022-08-09	29.760	30.290	29.760	30.190	24.616	1,173,026
2022-08-08	29.580	30.030	29.570	29.820	24.315	1,010,657
2022-08-05	29.460	29.720	29.260	29.490	24.045	998,990
2022-08-04	29.320	29.510	29.300	29.410	23.980	700,900
2022-08-03	29.200	29.470	28.920	29.350	23.931	799,645
2022-08-02	29.420	29.660	29.200	29.230	23.833	1,155,768
2022-08-01	29.540	29.640	29.280	29.280	23.874	629,435

← NewerPage 18 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.