Bouygues SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	39.590	39.730	38.830	39.590	37.979	1,058,571
2025-05-22	39.220	39.610	39.140	39.610	37.999	605,127
2025-05-21	39.170	39.500	39.150	39.430	37.826	891,541
2025-05-20	39.000	39.530	38.860	39.400	37.797	1,192,533
2025-05-19	38.650	38.930	38.490	38.930	37.346	672,863
2025-05-16	38.710	38.920	38.380	38.750	37.174	1,110,113
2025-05-15	37.770	38.770	37.610	38.570	37.001	1,581,216
2025-05-14	37.000	38.840	37.000	38.230	36.675	1,557,314
2025-05-13	37.360	37.530	37.180	37.230	35.715	829,604
2025-05-12	37.720	38.120	37.300	37.400	35.879	1,168,695
2025-05-09	37.710	37.940	37.580	37.800	36.262	785,588
2025-05-08	37.700	37.780	37.430	37.690	36.157	991,021
2025-05-07	37.910	37.910	37.670	37.770	36.233	1,219,216
2025-05-06	37.950	38.080	37.690	37.950	36.406	1,263,430
2025-05-05	37.090	37.880	37.020	37.750	36.214	865,582
2025-05-02	39.000	39.270	38.760	39.040	35.533	1,280,945
2025-04-30	38.460	38.710	38.290	38.700	35.224	1,028,894
2025-04-29	38.200	38.580	38.110	38.290	34.851	817,158
2025-04-28	37.960	38.220	37.950	38.110	34.687	931,981
2025-04-25	37.880	37.990	37.500	37.770	34.377	786,599
2025-04-24	37.610	37.810	37.470	37.760	34.368	662,440
2025-04-23	37.810	37.850	37.420	37.620	34.241	964,762
2025-04-22	37.340	37.870	37.310	37.540	34.168	686,578
2025-04-17	37.320	37.540	37.060	37.340	33.986	641,187
2025-04-16	36.860	37.480	36.790	37.450	34.086	968,014
2025-04-15	35.650	36.740	35.650	36.740	33.440	1,148,978
2025-04-14	35.640	35.870	35.500	35.810	32.593	1,002,583
2025-04-11	35.260	35.480	34.790	35.040	31.893	907,864
2025-04-10	36.200	36.300	34.770	34.790	31.665	1,372,665
2025-04-09	34.350	34.550	33.820	34.340	31.255	1,431,328
2025-04-08	35.130	35.480	34.660	34.920	31.783	1,220,600
2025-04-07	34.000	35.640	33.310	34.530	31.428	2,260,506
2025-04-04	36.740	36.810	35.230	35.580	32.384	1,928,369
2025-04-03	36.700	37.110	36.350	37.060	33.731	1,071,973
2025-04-02	36.750	37.190	36.750	36.990	33.667	1,041,967
2025-04-01	36.540	37.020	36.450	36.960	33.640	1,100,584
2025-03-31	36.600	36.730	36.330	36.410	33.139	1,208,319
2025-03-28	36.820	37.150	36.810	36.910	33.595	697,926
2025-03-27	36.270	37.150	36.200	36.990	33.667	977,060
2025-03-26	36.340	36.520	36.240	36.430	33.158	767,272
2025-03-25	36.170	36.370	36.110	36.370	33.103	739,427
2025-03-24	36.120	36.230	35.900	36.040	32.803	688,165
2025-03-21	36.110	36.200	35.530	35.880	32.657	2,027,356
2025-03-20	36.340	36.540	35.890	36.240	32.985	679,242
2025-03-19	36.200	36.380	36.060	36.320	33.058	646,982
2025-03-18	36.100	36.390	35.990	36.280	33.021	838,132
2025-03-17	35.860	36.170	35.820	36.050	32.812	749,820
2025-03-14	35.200	36.060	35.080	35.800	32.584	962,262
2025-03-13	35.130	35.500	35.100	35.320	32.147	797,185
2025-03-12	35.430	35.480	34.980	35.250	32.084	950,223
2025-03-11	35.110	35.470	34.940	35.190	32.029	906,736
2025-03-10	35.680	35.820	35.020	35.110	31.956	1,196,453
2025-03-07	36.460	36.490	35.330	35.590	32.393	1,453,837
2025-03-06	34.520	36.960	34.340	36.660	33.367	2,415,888
2025-03-05	34.000	35.120	33.840	34.880	31.747	1,868,416
2025-03-04	33.080	33.550	32.990	33.510	30.500	1,225,403
2025-03-03	32.940	33.500	32.930	33.220	30.236	1,042,170
2025-02-28	33.070	33.190	32.910	33.040	30.072	1,671,965
2025-02-27	32.820	33.050	32.780	33.050	30.081	724,486
2025-02-26	32.670	32.880	32.460	32.830	29.881	630,466

← NewerPage 7 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.