Bouygues SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	32.090	32.740	32.030	32.690	29.754	875,748
2025-02-24	32.160	32.310	32.110	32.210	29.317	573,714
2025-02-21	32.300	32.320	31.960	32.080	29.198	799,480
2025-02-20	32.210	32.330	32.100	32.200	29.308	621,685
2025-02-19	32.390	32.480	31.930	32.060	29.180	726,434
2025-02-18	32.340	32.470	32.100	32.360	29.453	797,300
2025-02-17	32.240	32.390	32.140	32.380	29.471	544,094
2025-02-14	32.090	32.320	31.990	32.290	29.390	568,477
2025-02-13	31.900	32.360	31.900	32.170	29.280	1,079,076
2025-02-12	31.400	31.710	31.340	31.640	28.798	670,353
2025-02-11	31.360	31.560	31.320	31.320	28.507	588,411
2025-02-10	31.500	31.610	31.180	31.320	28.507	735,875
2025-02-07	31.460	31.730	31.410	31.470	28.643	678,211
2025-02-06	30.930	31.310	30.880	31.260	28.452	737,929
2025-02-05	30.960	31.050	30.750	30.940	28.161	655,651
2025-02-04	30.640	31.150	30.440	31.010	28.225	1,161,991
2025-02-03	30.010	30.720	30.000	30.680	27.924	794,044
2025-01-31	30.670	30.840	30.430	30.630	27.879	621,096
2025-01-30	30.500	30.770	30.380	30.640	27.888	684,729
2025-01-29	30.580	30.600	30.250	30.500	27.760	632,292
2025-01-28	30.600	30.840	30.440	30.620	27.870	615,708
2025-01-27	30.400	30.960	30.300	30.620	27.870	829,161
2025-01-24	30.770	31.000	30.380	30.440	27.706	548,960
2025-01-23	30.570	30.790	30.540	30.700	27.942	683,591
2025-01-22	30.380	31.050	30.230	30.560	27.815	1,255,091
2025-01-21	30.160	30.240	29.930	30.220	27.505	627,551
2025-01-20	30.200	30.400	30.060	30.200	27.487	779,066
2025-01-17	30.040	30.230	29.980	30.030	27.333	1,154,980
2025-01-16	29.490	29.800	29.320	29.750	27.078	989,148
2025-01-15	28.970	29.460	28.970	29.410	26.768	906,651
2025-01-14	29.120	29.380	28.790	28.810	26.222	806,352
2025-01-13	28.340	28.990	28.290	28.870	26.277	811,713
2025-01-10	28.660	28.760	28.410	28.430	25.876	674,681
2025-01-09	28.740	28.790	28.470	28.610	26.040	427,892
2025-01-08	28.830	28.910	28.340	28.800	26.213	833,814
2025-01-07	28.780	29.020	28.480	28.870	26.277	812,142
2025-01-06	28.970	29.020	28.480	28.780	26.195	679,675
2025-01-03	28.900	28.990	28.660	28.730	26.149	711,748
2025-01-02	28.830	29.050	28.500	28.850	26.259	473,271
2024-12-31	28.440	28.800	28.440	28.540	25.976	400,074
2024-12-30	28.500	28.820	28.440	28.540	25.976	405,386
2024-12-27	28.090	28.560	28.070	28.530	25.967	725,225
2024-12-24	28.100	28.360	27.990	27.990	25.476	312,376
2024-12-23	28.100	28.200	27.900	28.080	25.558	628,396
2024-12-20	28.000	28.200	27.890	28.190	25.658	2,553,477
2024-12-19	28.330	28.540	28.200	28.200	25.667	1,019,290
2024-12-18	28.500	28.620	28.440	28.580	26.013	708,204
2024-12-17	28.620	28.750	28.420	28.530	25.967	756,746
2024-12-16	29.060	29.200	28.490	28.680	26.104	820,568
2024-12-13	28.840	29.100	28.830	29.070	26.459	931,161
2024-12-12	28.750	28.960	28.670	28.860	26.268	537,497
2024-12-11	28.820	28.860	28.640	28.750	26.168	590,018
2024-12-10	28.790	29.010	28.680	28.960	26.359	482,855
2024-12-09	28.930	29.010	28.730	28.880	26.286	624,869
2024-12-06	28.680	29.110	28.620	28.850	26.259	787,831
2024-12-05	28.000	28.630	28.000	28.600	26.031	1,042,155
2024-12-04	27.750	28.030	27.700	27.950	25.439	766,036
2024-12-03	27.750	28.060	27.680	27.790	25.294	692,150
2024-12-02	27.670	28.040	27.470	27.670	25.185	979,439
2024-11-29	28.020	28.200	27.880	28.160	25.631	558,191

← NewerPage 8 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.