Bouygues SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	32.100	32.740	32.100	32.480	25.005	1,225,804
2022-02-08	31.460	32.180	31.460	31.930	24.581	1,153,428
2022-02-07	31.410	31.590	31.210	31.460	24.220	907,848
2022-02-04	31.600	31.720	31.110	31.280	24.081	1,001,417
2022-02-03	31.330	31.570	31.230	31.460	24.220	779,856
2022-02-02	31.460	31.700	31.310	31.370	24.150	728,590
2022-02-01	31.310	31.530	31.240	31.400	24.173	751,927
2022-01-31	31.700	31.760	30.960	31.190	24.012	1,013,309
2022-01-28	31.300	31.480	30.790	31.480	24.235	1,175,844
2022-01-27	30.900	31.530	30.840	31.290	24.089	1,112,562
2022-01-26	31.270	31.680	31.200	31.200	24.019	1,096,244
2022-01-25	31.200	31.420	30.880	31.040	23.896	1,324,311
2022-01-24	31.420	31.690	30.710	31.050	23.904	1,976,898
2022-01-21	32.130	32.180	31.340	31.700	24.404	1,862,266
2022-01-20	32.560	32.740	32.130	32.250	24.828	1,108,142
2022-01-19	32.790	32.810	32.160	32.600	25.097	1,347,104
2022-01-18	32.620	32.910	32.530	32.820	25.267	973,867
2022-01-17	32.800	33.020	32.630	32.650	25.136	808,753
2022-01-14	32.640	32.730	32.410	32.680	25.159	903,156
2022-01-13	32.400	32.750	32.350	32.750	25.213	743,934
2022-01-12	32.430	32.470	32.240	32.430	24.966	747,375
2022-01-11	32.440	32.620	32.200	32.300	24.866	743,859
2022-01-10	32.350	32.550	32.180	32.300	24.866	679,618
2022-01-07	32.190	32.320	31.970	32.240	24.820	953,527
2022-01-06	31.990	32.360	31.830	32.120	24.728	1,005,574
2022-01-05	31.930	32.420	31.930	32.200	24.789	965,678
2022-01-04	31.670	32.390	31.670	32.030	24.658	1,427,645
2022-01-03	31.400	31.910	31.400	31.410	24.181	766,267
2021-12-31	31.310	31.500	31.210	31.490	24.243	270,538
2021-12-30	31.300	31.510	31.250	31.330	24.119	577,389
2021-12-29	31.060	31.480	31.060	31.320	24.112	939,541
2021-12-28	31.050	31.270	31.040	31.060	23.912	501,625
2021-12-27	31.000	31.120	30.920	31.000	23.865	683,793
2021-12-24	30.960	31.110	30.830	31.000	23.865	261,438
2021-12-23	30.610	31.030	30.610	30.880	23.773	1,131,285
2021-12-22	30.360	30.580	30.320	30.540	23.511	654,418
2021-12-21	30.360	30.530	30.250	30.440	23.434	932,208
2021-12-20	30.240	30.240	29.650	30.230	23.273	1,210,428
2021-12-17	30.440	30.720	30.360	30.720	23.650	2,421,419
2021-12-16	30.170	30.630	30.170	30.350	23.365	1,559,272
2021-12-15	30.000	30.100	29.840	29.900	23.019	1,088,690
2021-12-14	29.950	30.110	29.810	29.870	22.995	1,138,006
2021-12-13	30.350	30.410	29.850	29.890	23.011	1,441,981
2021-12-10	30.240	30.600	30.140	30.260	23.296	1,221,970
2021-12-09	30.350	30.480	30.120	30.280	23.311	1,045,986
2021-12-08	30.680	30.720	30.130	30.450	23.442	1,344,903
2021-12-07	30.800	30.940	30.620	30.690	23.627	1,215,560
2021-12-06	30.100	30.650	30.090	30.560	23.527	1,113,599
2021-12-03	30.320	30.440	29.810	29.980	23.080	1,476,312
2021-12-02	30.140	30.260	29.700	30.140	23.203	1,667,492
2021-12-01	30.060	30.650	29.870	30.380	23.388	1,562,416
2021-11-30	29.700	30.190	29.330	29.950	23.057	3,119,659
2021-11-29	30.160	30.380	29.710	29.910	23.026	1,780,814
2021-11-26	30.420	30.510	29.890	30.040	23.126	3,199,206
2021-11-25	31.080	31.240	30.730	31.220	24.035	1,000,764
2021-11-24	31.190	31.300	30.980	31.070	23.919	1,052,961
2021-11-23	31.050	31.380	30.910	31.070	23.919	1,227,354
2021-11-22	31.140	31.400	30.810	31.150	23.981	1,330,660
2021-11-19	31.500	31.500	30.480	30.960	23.835	2,498,563
2021-11-18	32.100	32.400	31.440	31.500	24.250	2,078,893

← NewerPage 21 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.