Bouygues SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	27.900	28.330	27.900	28.120	25.594	701,230
2024-11-27	28.140	28.390	27.940	28.210	25.676	983,583
2024-11-26	28.600	28.660	28.430	28.430	25.876	887,236
2024-11-25	28.980	29.140	28.700	28.790	26.204	1,817,271
2024-11-22	28.700	28.930	28.330	28.800	26.213	970,601
2024-11-21	28.960	28.990	28.460	28.650	26.076	1,039,912
2024-11-20	29.300	29.490	28.880	28.990	26.386	797,481
2024-11-19	29.470	29.700	28.820	29.140	26.522	1,119,980
2024-11-18	29.700	29.840	29.480	29.580	26.923	505,322
2024-11-15	29.330	29.920	29.300	29.690	27.023	755,127
2024-11-14	29.160	29.550	28.960	29.400	26.759	905,484
2024-11-13	29.440	29.540	28.870	29.110	26.495	728,573
2024-11-12	29.850	29.950	29.420	29.510	26.859	847,017
2024-11-11	30.100	30.340	30.080	30.080	27.378	696,200
2024-11-08	29.820	29.940	29.680	29.910	27.223	557,510
2024-11-07	30.000	30.230	29.850	29.870	27.187	624,963
2024-11-06	30.330	30.720	29.540	29.800	27.123	1,067,381
2024-11-05	30.700	31.070	30.050	30.370	27.642	1,242,562
2024-11-04	29.670	29.860	29.360	29.460	26.814	698,436
2024-11-01	29.410	29.840	29.410	29.710	27.041	502,958
2024-10-31	29.000	29.540	28.990	29.430	26.786	919,049
2024-10-30	29.420	29.460	29.060	29.130	26.513	818,301
2024-10-29	29.950	30.060	29.530	29.530	26.877	530,232
2024-10-28	29.540	29.930	29.540	29.760	27.087	813,713
2024-10-25	29.600	29.640	29.280	29.380	26.741	790,265
2024-10-24	29.660	30.140	29.660	29.770	27.096	653,975
2024-10-23	29.640	29.940	29.550	29.550	26.896	544,794
2024-10-22	29.560	29.850	29.480	29.780	27.105	558,760
2024-10-21	30.050	30.240	29.800	29.800	27.123	427,712
2024-10-18	30.130	30.420	30.100	30.180	27.469	478,373
2024-10-17	30.160	30.560	30.150	30.260	27.542	576,435
2024-10-16	29.840	30.180	29.840	30.150	27.442	720,307
2024-10-15	29.770	29.970	29.410	29.850	27.169	1,212,483
2024-10-14	29.470	29.810	29.470	29.570	26.914	532,093
2024-10-11	29.390	29.500	29.280	29.500	26.850	520,525
2024-10-10	29.360	29.660	29.270	29.490	26.841	469,254
2024-10-09	29.340	29.580	29.240	29.560	26.905	669,523
2024-10-08	29.000	29.390	28.990	29.200	26.577	1,054,885
2024-10-07	29.320	29.410	29.140	29.320	26.686	533,275
2024-10-04	28.700	29.450	28.680	29.240	26.613	1,417,558
2024-10-03	29.150	29.470	28.280	28.680	26.104	2,052,657
2024-10-02	30.200	30.280	29.920	30.110	27.405	571,186
2024-10-01	30.130	30.530	30.060	30.280	27.560	726,945
2024-09-30	30.850	30.860	29.780	30.060	27.360	1,502,465
2024-09-27	31.080	31.280	30.800	30.980	28.197	793,524
2024-09-26	31.290	31.380	30.890	31.160	28.361	1,300,128
2024-09-25	31.340	31.400	30.700	30.960	28.179	1,059,952
2024-09-24	31.570	31.780	31.270	31.410	28.589	650,974
2024-09-23	31.950	31.950	31.150	31.310	28.498	865,084
2024-09-20	32.320	32.420	31.920	32.010	29.135	1,765,055
2024-09-19	32.880	32.890	32.230	32.280	29.380	945,966
2024-09-18	32.400	32.650	32.380	32.600	29.672	540,253
2024-09-17	32.190	32.440	32.110	32.350	29.444	695,495
2024-09-16	31.540	32.040	31.510	32.040	29.162	590,546
2024-09-13	31.310	31.910	31.280	31.650	28.807	1,131,327
2024-09-12	31.700	31.770	31.030	31.270	28.461	856,455
2024-09-11	31.670	31.800	31.330	31.570	28.734	591,428
2024-09-10	32.080	32.430	31.640	31.640	28.798	796,909
2024-09-09	31.990	32.250	31.900	32.150	29.262	478,913
2024-09-06	32.600	32.630	31.570	31.980	29.107	1,002,675

← NewerPage 9 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.