Bouygues SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	39.110	39.480	39.090	39.280	37.682	597,134
2025-08-14	38.610	39.040	38.590	39.040	37.452	526,779
2025-08-13	38.480	38.550	38.360	38.550	36.982	487,090
2025-08-12	38.460	38.510	38.270	38.340	36.780	373,175
2025-08-11	38.000	38.340	37.910	38.340	36.780	515,518
2025-08-08	37.500	37.920	37.500	37.850	36.310	739,420
2025-08-07	36.900	37.590	36.900	37.360	35.840	625,748
2025-08-06	36.850	37.140	36.780	36.920	35.418	538,448
2025-08-05	36.740	36.970	36.620	36.660	35.169	492,275
2025-08-04	36.360	36.800	36.350	36.570	35.082	615,867
2025-08-01	36.100	36.960	36.010	36.200	34.727	606,609
2025-07-31	36.790	37.900	36.150	36.150	34.679	2,730,883
2025-07-30	38.710	39.160	38.570	38.980	37.394	789,429
2025-07-29	38.140	39.290	38.140	39.010	37.423	739,533
2025-07-28	39.000	39.050	38.200	38.200	36.646	733,927
2025-07-25	38.460	38.790	38.230	38.780	37.202	413,559
2025-07-24	38.890	38.890	38.440	38.450	36.886	605,791
2025-07-23	38.680	38.730	38.400	38.630	37.059	574,037
2025-07-22	38.610	38.740	38.270	38.440	36.876	485,243
2025-07-21	38.910	38.920	38.490	38.600	37.030	540,849
2025-07-18	38.880	38.920	38.600	38.840	37.260	534,058
2025-07-17	38.260	38.730	38.260	38.680	37.106	668,167
2025-07-16	38.560	38.700	38.090	38.160	36.608	625,146
2025-07-15	38.940	38.940	38.530	38.640	37.068	1,209,393
2025-07-14	38.300	39.070	38.210	39.060	37.471	827,643
2025-07-11	38.580	38.720	38.180	38.510	36.943	605,500
2025-07-10	39.410	39.450	38.550	38.600	37.030	604,965
2025-07-09	38.960	39.420	38.760	39.350	37.749	714,369
2025-07-08	39.300	39.390	38.720	38.840	37.260	720,822
2025-07-07	39.100	39.270	38.780	39.040	37.452	653,198
2025-07-04	39.040	39.170	38.790	39.050	37.461	472,445
2025-07-03	39.050	39.230	38.670	39.140	37.548	542,848
2025-07-02	38.870	39.180	38.700	39.080	37.490	871,230
2025-07-01	38.510	38.700	38.300	38.620	37.049	664,464
2025-06-30	38.610	38.690	38.080	38.400	36.838	1,020,641
2025-06-27	38.010	38.540	37.890	38.400	36.838	891,868
2025-06-26	37.590	37.980	37.550	37.980	36.435	680,346
2025-06-25	37.590	37.880	37.480	37.600	36.070	559,616
2025-06-24	37.570	37.880	37.240	37.430	35.907	644,256
2025-06-23	36.740	37.210	36.700	37.070	35.562	607,426
2025-06-20	37.090	37.180	36.830	37.040	35.533	2,016,577
2025-06-19	37.900	37.920	36.900	36.910	35.408	589,897
2025-06-18	37.700	38.150	37.700	38.030	36.483	735,335
2025-06-17	37.960	37.960	37.340	37.530	36.003	668,691
2025-06-16	38.000	38.180	37.740	38.050	36.502	602,224
2025-06-13	37.840	37.950	37.590	37.820	36.281	612,511
2025-06-12	37.950	38.290	37.870	38.220	36.665	546,883
2025-06-11	37.930	38.160	37.930	38.110	36.560	531,116
2025-06-10	38.100	38.270	37.910	37.970	36.425	666,584
2025-06-09	38.120	38.190	38.010	38.060	36.512	345,705
2025-06-06	38.380	38.510	38.080	38.080	36.531	608,599
2025-06-05	38.030	38.430	37.980	38.350	36.790	684,868
2025-06-04	38.400	38.410	37.700	37.930	36.387	938,233
2025-06-03	38.360	38.460	38.190	38.320	36.761	700,247
2025-06-02	38.300	38.780	38.100	38.450	36.886	1,229,398
2025-05-30	38.860	38.980	38.390	38.390	36.828	1,524,411
2025-05-29	38.860	38.930	38.520	38.790	37.212	440,252
2025-05-28	39.040	39.290	38.670	38.830	37.250	838,282
2025-05-27	39.440	39.600	39.220	39.290	37.692	560,741
2025-05-26	39.510	39.750	39.410	39.570	37.960	704,219

← NewerPage 6 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.