Bouygues SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	47.690	47.980	47.330	47.540	47.540	431,325
2026-07-23	48.290	48.530	47.540	47.830	47.830	561,987
2026-07-22	47.900	48.320	47.750	48.300	48.300	555,746
2026-07-21	48.000	48.130	47.650	47.750	47.750	383,549
2026-07-20	47.620	48.400	47.510	48.040	48.040	483,165
2026-07-17	47.700	48.190	47.460	47.780	47.780	582,595
2026-07-16	48.280	48.380	47.660	47.700	47.700	786,145
2026-07-15	47.200	48.260	46.970	48.260	48.260	1,139,311
2026-07-14	46.610	47.360	46.400	47.290	47.290	682,409
2026-07-13	46.400	46.890	46.310	46.840	46.840	489,179
2026-07-10	46.600	46.910	46.380	46.700	46.700	576,180
2026-07-09	46.400	46.700	46.190	46.700	46.700	646,426
2026-07-08	46.520	46.610	45.700	46.160	46.160	998,746
2026-07-07	47.840	48.410	46.800	46.950	46.950	915,872
2026-07-06	48.100	48.140	47.670	47.920	47.920	635,011
2026-07-03	47.810	48.410	47.810	48.330	48.330	656,201
2026-07-02	47.500	47.920	47.210	47.680	47.680	751,790
2026-07-01	48.720	48.720	47.530	47.590	47.590	778,221
2026-06-30	48.930	49.180	48.350	48.810	48.810	1,193,011
2026-06-29	49.700	49.750	48.250	48.580	48.580	857,688
2026-06-26	50.260	50.340	49.650	49.750	49.750	645,062
2026-06-25	49.650	50.560	49.640	50.140	50.140	881,916
2026-06-24	49.950	49.950	49.270	49.540	49.540	883,826
2026-06-23	50.300	50.460	49.780	50.020	50.020	960,818
2026-06-22	50.260	50.500	49.740	50.420	50.420	845,664
2026-06-19	50.360	50.440	49.980	50.320	50.320	2,881,552
2026-06-18	50.360	50.860	50.000	50.360	50.360	1,006,211
2026-06-17	50.440	50.680	49.730	50.420	50.420	1,088,799
2026-06-16	50.820	50.840	50.340	50.520	50.520	720,488
2026-06-15	50.900	51.100	50.540	50.680	50.680	710,408
2026-06-12	49.950	50.560	49.900	50.300	50.300	720,088
2026-06-11	48.960	49.780	48.850	49.280	49.280	815,967
2026-06-10	48.560	49.460	48.480	48.890	48.890	765,573
2026-06-09	49.240	50.000	48.540	48.570	48.570	1,150,494
2026-06-08	49.890	50.580	48.860	49.200	49.200	1,250,287
2026-06-05	50.100	50.560	50.100	50.160	50.160	616,071
2026-06-04	49.600	50.200	48.870	49.810	49.810	832,156
2026-06-03	49.040	49.730	49.000	49.610	49.610	851,236
2026-06-02	49.870	50.220	49.410	49.410	49.410	620,300
2026-06-01	50.340	50.400	49.400	49.690	49.690	695,818
2026-05-29	50.180	51.020	50.180	50.460	50.460	4,014,406
2026-05-28	50.180	50.300	49.910	50.140	50.140	594,252
2026-05-27	50.100	50.540	49.960	50.200	50.200	465,134
2026-05-26	50.320	50.620	49.870	50.020	50.020	707,199
2026-05-25	49.760	50.520	49.760	50.280	50.280	291,879
2026-05-22	49.830	50.120	49.280	49.330	49.330	758,254
2026-05-21	50.000	50.560	49.690	49.690	49.690	673,793
2026-05-20	49.600	50.720	49.600	50.360	50.360	512,878
2026-05-19	50.120	50.480	49.640	49.710	49.710	511,089
2026-05-18	50.100	50.540	49.430	50.140	50.140	577,693
2026-05-15	51.400	51.840	50.260	50.500	50.500	838,166
2026-05-14	51.200	51.780	51.100	51.720	51.720	600,457
2026-05-13	50.980	51.260	50.400	50.900	50.900	896,975
2026-05-12	50.700	50.960	50.240	50.580	50.580	1,131,706
2026-05-11	50.180	51.000	49.710	50.920	50.920	807,512
2026-05-08	51.020	51.080	50.020	50.240	50.240	806,013
2026-05-07	51.900	52.260	50.760	51.060	51.060	1,395,394
2026-05-06	51.500	53.240	51.500	53.000	53.000	1,188,330
2026-05-05	49.500	50.860	49.420	50.860	50.860	739,008
2026-05-04	50.400	50.580	48.870	49.430	49.430	794,138

← NewerPage 2 of 22 · 1,283 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.