Bouygues SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	46.900	47.600	46.810	46.810	44.906	577,666
2026-02-03	46.720	46.950	46.450	46.820	44.915	511,844
2026-02-02	45.580	46.940	45.510	46.610	44.714	643,427
2026-01-30	45.600	45.950	45.450	45.610	43.755	1,225,258
2026-01-29	45.700	46.070	45.420	45.420	43.572	573,945
2026-01-28	45.740	45.740	45.060	45.650	43.793	404,577
2026-01-27	44.760	45.910	44.550	45.880	44.014	635,650
2026-01-26	44.740	44.880	44.340	44.610	42.795	496,089
2026-01-23	45.100	45.190	44.230	44.490	42.680	560,024
2026-01-22	44.900	45.890	44.870	45.280	43.438	621,128
2026-01-21	44.700	44.700	44.190	44.210	42.412	482,672
2026-01-20	44.980	45.070	44.340	44.690	42.872	452,057
2026-01-19	45.030	45.360	44.840	45.160	43.323	536,885
2026-01-16	45.460	45.670	45.120	45.320	43.476	873,322
2026-01-15	45.210	45.480	44.880	45.390	43.543	507,748
2026-01-14	44.780	45.390	44.740	45.270	43.428	594,223
2026-01-13	45.410	45.510	44.340	44.580	42.766	474,045
2026-01-12	45.350	45.610	44.560	45.520	43.668	434,901
2026-01-09	46.140	46.160	44.760	45.270	43.428	814,955
2026-01-08	46.070	46.730	46.010	46.300	44.416	479,569
2026-01-07	45.690	46.450	45.620	46.200	44.321	514,945
2026-01-06	45.500	45.830	45.230	45.230	43.390	525,835
2026-01-05	45.510	45.640	44.920	45.400	43.553	541,293
2026-01-02	44.300	45.200	44.240	45.200	43.361	451,827
2025-12-31	44.500	44.500	44.280	44.350	42.546	200,500
2025-12-30	44.250	44.650	44.100	44.600	42.786	307,146
2025-12-29	44.360	44.430	44.140	44.280	42.479	329,725
2025-12-24	44.400	44.520	44.240	44.300	42.498	147,362
2025-12-23	44.550	44.580	44.260	44.360	42.555	306,302
2025-12-22	44.410	44.520	44.100	44.510	42.699	436,910
2025-12-19	44.700	44.940	44.300	44.560	42.747	1,348,059
2025-12-18	43.880	44.760	43.830	44.760	42.939	829,260
2025-12-17	43.880	44.130	43.640	43.970	42.181	680,939
2025-12-16	43.760	44.070	43.670	44.000	42.210	870,000
2025-12-15	43.300	44.000	43.210	43.990	42.200	703,210
2025-12-12	43.560	43.750	43.030	43.150	41.395	628,378
2025-12-11	43.200	43.530	43.200	43.360	41.596	573,241
2025-12-10	43.560	43.630	43.110	43.130	41.375	536,464
2025-12-09	43.600	43.930	43.460	43.700	41.922	605,087
2025-12-08	43.180	43.710	42.850	43.710	41.932	641,373
2025-12-05	43.500	43.710	43.060	43.170	41.414	561,440
2025-12-04	43.150	43.390	42.870	43.370	41.606	633,647
2025-12-03	43.440	43.470	42.905	43.050	41.299	709,000
2025-12-02	43.000	43.650	42.950	43.480	41.711	739,517
2025-12-01	42.820	43.170	42.400	43.060	41.308	807,057
2025-11-28	42.640	43.220	42.640	43.020	41.270	816,226
2025-11-27	42.620	42.890	42.420	42.550	40.819	404,874
2025-11-26	42.450	42.760	42.140	42.650	40.915	500,805
2025-11-25	42.030	42.510	41.700	42.370	40.646	573,932
2025-11-24	42.010	42.330	41.830	42.030	40.320	921,532
2025-11-21	41.030	41.820	40.850	41.750	40.052	765,600
2025-11-20	41.500	41.780	41.200	41.430	39.745	661,855
2025-11-19	41.240	41.530	40.720	41.300	39.620	669,437
2025-11-18	41.590	41.760	41.230	41.320	39.639	814,599
2025-11-17	41.500	42.230	41.470	41.960	40.253	1,074,740
2025-11-14	41.720	41.930	41.230	41.630	39.936	689,182
2025-11-13	41.300	42.030	41.290	41.850	40.148	930,418
2025-11-12	40.960	41.330	40.920	41.150	39.476	775,649
2025-11-11	40.690	40.950	40.410	40.760	39.102	648,201
2025-11-10	40.100	40.770	39.900	40.510	38.862	653,536

← NewerPage 4 of 5 · 255 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.