Bouygues SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	30.940	30.990	30.630	30.740	25.065	1,001,045
2022-05-05	31.380	31.480	30.920	30.920	25.211	1,272,981
2022-05-04	31.070	31.200	30.680	31.020	25.293	830,999
2022-05-03	30.600	31.000	30.390	30.930	25.220	1,176,365
2022-05-02	32.720	32.720	30.840	32.240	24.820	1,980,751
2022-04-29	33.040	33.140	32.650	32.850	25.290	975,725
2022-04-28	32.900	33.350	32.780	33.000	25.405	1,044,777
2022-04-27	32.980	33.350	32.650	32.730	25.197	1,316,589
2022-04-26	32.800	33.380	32.800	33.060	25.451	1,769,784
2022-04-25	31.940	32.570	31.830	32.570	25.074	1,539,507
2022-04-22	32.030	32.320	31.850	32.100	24.712	1,242,156
2022-04-21	32.070	32.520	32.060	32.290	24.859	790,761
2022-04-20	31.540	32.290	31.440	32.170	24.766	1,317,678
2022-04-19	31.150	31.730	31.050	31.480	24.235	1,233,145
2022-04-14	30.840	31.220	30.660	31.150	23.981	943,622
2022-04-13	30.960	31.060	30.640	30.780	23.696	811,024
2022-04-12	31.000	31.190	30.620	31.020	23.881	827,078
2022-04-11	30.840	31.550	30.830	31.190	24.012	1,040,891
2022-04-08	30.700	31.140	30.650	30.800	23.711	922,846
2022-04-07	30.440	31.030	30.380	30.440	23.434	1,000,682
2022-04-06	30.610	30.840	30.010	30.370	23.380	1,236,617
2022-04-05	31.380	31.550	30.240	30.630	23.581	1,823,488
2022-04-04	31.760	31.900	31.330	31.440	24.204	772,757
2022-04-01	31.720	31.950	31.580	31.710	24.412	661,121
2022-03-31	32.020	32.370	31.500	31.630	24.350	1,076,046
2022-03-30	32.120	32.160	31.760	31.980	24.620	1,108,615
2022-03-29	32.140	32.390	32.060	32.190	24.782	1,171,950
2022-03-28	32.340	32.460	31.730	31.820	24.497	1,134,755
2022-03-25	32.520	32.660	32.230	32.600	25.097	628,258
2022-03-24	32.810	32.870	32.460	32.460	24.989	1,040,516
2022-03-23	33.120	33.380	32.670	32.670	25.151	837,737
2022-03-22	32.660	33.190	32.640	33.120	25.498	632,115
2022-03-21	32.700	33.110	32.600	32.600	25.097	969,837
2022-03-18	33.060	33.060	32.460	32.720	25.190	2,220,210
2022-03-17	33.220	33.640	32.820	32.960	25.374	1,305,057
2022-03-16	33.260	33.720	33.030	33.030	25.428	2,025,877
2022-03-15	32.420	32.990	32.270	32.990	25.397	1,710,096
2022-03-14	32.000	32.910	31.990	32.520	25.036	1,710,343
2022-03-11	31.360	32.540	31.340	31.670	24.381	1,585,636
2022-03-10	31.600	31.790	31.030	31.240	24.050	1,282,556
2022-03-09	30.700	31.650	30.700	31.600	24.327	2,128,695
2022-03-08	29.320	30.500	29.270	30.130	23.196	1,853,594
2022-03-07	29.500	30.390	28.530	29.750	22.903	2,796,643
2022-03-04	31.000	31.010	29.960	30.090	23.165	2,202,992
2022-03-03	31.460	31.930	31.170	31.170	23.996	1,103,747
2022-03-02	31.100	31.690	30.590	31.540	24.281	1,278,679
2022-03-01	31.920	32.350	31.130	31.260	24.066	1,552,612
2022-02-28	31.300	32.020	31.040	32.020	24.651	2,459,985
2022-02-25	31.150	32.150	30.700	31.860	24.527	2,255,044
2022-02-24	31.000	31.650	30.510	31.100	23.942	2,437,112
2022-02-23	31.630	32.190	31.630	31.800	24.481	1,012,420
2022-02-22	31.800	31.980	31.400	31.560	24.297	1,472,130
2022-02-21	32.860	33.120	32.190	32.350	24.905	979,497
2022-02-18	32.490	33.090	32.470	32.700	25.174	1,117,431
2022-02-17	32.590	32.690	32.150	32.430	24.966	1,121,074
2022-02-16	32.500	32.810	32.440	32.510	25.028	767,819
2022-02-15	32.000	32.550	31.840	32.370	24.920	1,450,806
2022-02-14	32.180	32.180	31.410	32.110	24.720	1,570,137
2022-02-11	32.580	32.770	32.240	32.480	25.005	986,812
2022-02-10	32.560	32.820	32.510	32.690	25.166	812,025

← NewerPage 20 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.