Bouygues SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	29.230	29.650	29.230	29.500	24.054	1,356,349
2022-07-28	28.990	29.120	28.810	29.070	23.703	719,328
2022-07-27	29.060	29.060	28.620	28.880	23.548	697,249
2022-07-26	29.060	29.070	28.610	28.940	23.597	699,434
2022-07-25	28.750	29.240	28.740	29.170	23.785	785,042
2022-07-22	28.540	28.830	28.490	28.830	23.507	712,063
2022-07-21	28.670	28.870	28.340	28.590	23.312	784,787
2022-07-20	28.900	29.060	28.570	28.720	23.418	937,537
2022-07-19	28.300	29.080	28.210	28.830	23.507	1,255,006
2022-07-18	28.390	28.620	28.270	28.410	23.165	721,395
2022-07-15	27.760	28.230	27.740	28.130	22.937	868,415
2022-07-14	27.840	27.940	27.440	27.680	22.570	731,710
2022-07-13	28.040	28.060	27.610	27.910	22.757	934,387
2022-07-12	28.000	28.380	27.930	28.320	23.091	544,884
2022-07-11	28.230	28.570	28.030	28.130	22.937	766,207
2022-07-08	27.940	28.610	27.850	28.580	23.303	881,930
2022-07-07	27.690	28.350	27.610	28.090	22.904	772,931
2022-07-06	27.870	28.110	27.650	27.650	22.545	827,859
2022-07-05	28.740	28.760	27.460	27.680	22.570	1,895,179
2022-07-04	28.850	29.080	28.520	28.640	23.352	810,922
2022-07-01	29.140	29.150	28.630	28.820	23.499	1,304,325
2022-06-30	29.980	29.980	29.000	29.360	23.939	1,842,105
2022-06-29	30.520	30.760	30.030	30.180	24.608	895,342
2022-06-28	30.360	30.900	30.360	30.650	24.991	806,929
2022-06-27	30.850	31.070	30.130	30.310	24.714	1,206,479
2022-06-24	30.160	30.960	30.120	30.840	25.146	863,486
2022-06-23	30.520	30.540	29.980	30.080	24.527	941,387
2022-06-22	30.440	30.610	30.210	30.560	24.918	740,775
2022-06-21	30.760	31.130	30.600	30.610	24.959	675,592
2022-06-20	31.100	31.110	30.220	30.660	24.999	854,777
2022-06-17	30.850	31.300	30.790	31.120	25.374	1,846,080
2022-06-16	30.920	31.310	30.650	30.810	25.122	915,820
2022-06-15	30.430	31.250	30.430	30.990	25.268	1,567,258
2022-06-14	30.690	30.830	30.210	30.280	24.690	956,589
2022-06-13	31.010	31.130	30.570	30.660	24.999	1,166,223
2022-06-10	31.460	31.480	31.060	31.230	25.464	1,024,094
2022-06-09	31.700	31.860	31.410	31.580	25.750	753,660
2022-06-08	32.020	32.090	31.710	31.810	25.937	642,265
2022-06-07	32.040	32.230	31.760	31.970	26.068	718,257
2022-06-06	32.120	32.190	31.840	32.070	26.149	613,264
2022-06-03	32.000	32.130	31.830	31.980	26.076	582,081
2022-06-02	32.100	32.150	31.780	31.890	26.002	637,747
2022-06-01	32.260	32.470	31.740	31.910	26.019	1,069,336
2022-05-31	32.260	32.300	32.040	32.130	26.198	1,717,590
2022-05-30	32.900	32.950	32.190	32.380	26.402	904,663
2022-05-27	32.790	32.960	32.520	32.760	26.712	912,672
2022-05-26	32.500	32.910	32.450	32.760	26.712	1,072,817
2022-05-25	32.290	32.600	32.290	32.460	26.467	816,788
2022-05-24	31.910	32.290	31.800	32.150	26.214	698,227
2022-05-23	31.960	32.110	31.560	32.030	26.116	830,355
2022-05-20	31.920	32.090	31.660	31.800	25.929	914,386
2022-05-19	31.850	31.960	31.530	31.860	25.978	1,048,945
2022-05-18	32.060	32.290	31.960	32.020	26.108	1,090,285
2022-05-17	31.800	32.120	31.730	32.050	26.133	1,282,506
2022-05-16	31.190	31.690	31.090	31.690	25.839	1,290,157
2022-05-13	31.100	31.470	30.890	31.200	25.440	1,017,186
2022-05-12	31.100	31.150	30.650	30.930	25.220	1,100,599
2022-05-11	30.970	31.350	30.970	31.230	25.464	958,841
2022-05-10	30.850	31.140	30.700	30.900	25.195	878,381
2022-05-09	30.670	30.800	30.460	30.630	24.975	961,301

← NewerPage 19 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.