Bouygues SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	50.400	50.580	48.870	49.430	49.430	794,138
2026-04-30	49.270	50.340	49.070	50.280	50.280	1,077,118
2026-04-29	49.800	49.850	49.170	49.610	49.610	613,724
2026-04-28	49.740	50.260	49.550	49.780	49.780	655,377
2026-04-27	51.960	52.400	51.580	51.620	49.520	595,440
2026-04-24	52.260	52.520	51.760	51.780	49.674	584,156
2026-04-23	51.680	52.620	51.460	52.520	50.383	599,022
2026-04-22	52.300	52.660	51.280	51.460	49.367	632,855
2026-04-21	52.600	52.920	52.160	52.200	50.076	593,936
2026-04-20	51.940	52.540	51.740	52.480	50.345	539,930
2026-04-17	51.760	53.040	51.260	52.420	50.288	1,352,183
2026-04-16	52.400	52.880	52.340	52.520	50.383	740,670
2026-04-15	52.600	52.700	52.080	52.180	50.057	435,008
2026-04-14	52.200	52.720	51.960	52.660	50.518	567,383
2026-04-13	52.100	52.220	51.740	52.140	50.019	576,843
2026-04-10	53.000	53.260	52.420	52.540	50.403	594,523
2026-04-09	52.720	53.480	52.560	52.940	50.786	753,554
2026-04-08	51.900	52.800	51.720	52.440	50.307	970,599
2026-04-07	50.380	51.000	50.080	50.080	48.043	804,085
2026-04-02	50.000	50.560	49.330	50.340	48.292	662,193
2026-04-01	50.600	51.100	50.440	51.020	48.944	500,920
2026-03-31	49.000	49.920	48.850	49.410	47.400	808,446
2026-03-30	49.090	49.320	48.760	48.960	46.968	655,148
2026-03-27	49.130	49.420	48.440	48.920	46.930	414,974
2026-03-26	50.000	50.060	49.160	49.330	47.323	479,430
2026-03-25	50.100	50.380	49.810	50.080	48.043	525,685
2026-03-24	49.310	49.710	48.790	49.560	47.544	551,998
2026-03-23	48.050	50.200	47.310	49.300	47.294	711,107
2026-03-20	49.900	50.260	48.580	48.780	46.796	1,349,199
2026-03-19	50.300	50.300	49.070	49.250	47.246	591,404
2026-03-18	50.880	51.080	50.360	50.780	48.714	684,710
2026-03-17	50.200	50.660	50.200	50.420	48.369	572,307
2026-03-16	49.710	50.520	49.710	50.240	48.196	607,408
2026-03-13	49.400	50.140	48.860	49.810	47.784	647,216
2026-03-12	49.930	50.220	49.000	49.570	47.553	643,465
2026-03-11	49.090	49.510	48.610	49.510	47.496	681,536
2026-03-10	49.370	49.530	48.850	49.160	47.160	678,891
2026-03-09	47.550	48.250	47.090	48.130	46.172	726,098
2026-03-06	49.480	49.690	47.750	48.900	46.911	689,625
2026-03-05	50.220	50.700	49.250	49.490	47.477	701,253
2026-03-04	50.520	51.260	50.180	50.220	48.177	911,259
2026-03-03	51.800	51.800	50.170	51.000	48.925	789,054
2026-03-02	51.800	52.060	51.080	52.040	49.923	904,428
2026-02-27	50.960	53.140	49.840	52.680	50.537	1,569,862
2026-02-26	51.380	52.920	50.520	52.720	50.575	1,091,013
2026-02-25	51.300	51.840	51.200	51.520	49.424	625,778
2026-02-24	51.480	51.860	51.160	51.360	49.271	649,161
2026-02-23	51.300	51.600	51.100	51.360	49.271	429,172
2026-02-20	51.000	51.620	50.740	51.240	49.156	731,964
2026-02-19	50.200	51.020	50.080	50.940	48.868	524,037
2026-02-18	50.380	50.760	49.990	50.440	48.388	488,153
2026-02-17	50.220	50.420	49.580	49.960	47.928	451,353
2026-02-16	49.060	50.380	49.050	50.220	48.177	414,044
2026-02-13	49.610	49.740	48.930	49.070	47.074	605,784
2026-02-12	49.900	50.180	49.420	49.640	47.621	639,140
2026-02-11	48.900	49.940	48.890	49.780	47.755	744,335
2026-02-10	48.410	48.580	48.010	48.580	46.604	462,205
2026-02-09	48.010	48.510	47.790	48.510	46.537	539,523
2026-02-06	46.900	48.250	46.840	48.250	46.287	890,509
2026-02-05	46.700	46.700	46.200	46.560	44.666	458,466

← NewerPage 3 of 22 · 1,284 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.