Bouygues SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	41.400	41.560	40.980	41.510	41.510	824,697
2026-10-15	40.280	41.220	40.200	40.940	40.940	973,392
2026-10-14	40.630	40.840	40.110	40.260	40.260	1,255,812
2026-10-13	40.310	40.720	40.250	40.460	40.460	651,064
2026-10-12	40.440	40.510	40.240	40.450	40.450	759,940
2026-10-09	40.770	40.910	40.140	40.300	40.300	936,690
2026-10-08	40.470	41.000	40.140	40.630	40.630	602,369
2026-10-07	41.100	41.540	40.720	40.730	40.730	768,338
2026-10-06	40.800	41.390	40.550	41.230	41.230	656,851
2026-10-05	40.500	40.720	40.170	40.650	40.650	653,075
2026-10-02	40.950	41.380	40.560	40.700	40.700	783,696
2026-10-01	41.100	41.300	40.500	40.870	40.870	940,050
2026-09-30	42.710	42.860	41.630	41.630	41.630	796,548
2026-09-29	42.940	43.120	42.100	42.610	42.610	518,263
2026-09-28	43.230	43.450	42.990	43.000	43.000	541,093
2026-09-25	43.230	43.410	42.980	43.140	43.140	467,767
2026-09-24	43.070	43.260	42.840	43.000	43.000	465,540
2026-09-23	43.540	43.740	43.110	43.250	43.250	534,141
2026-09-22	43.860	44.250	43.450	43.610	43.610	627,117
2026-09-21	43.540	43.770	43.240	43.490	43.490	552,504
2026-09-18	44.800	44.810	43.220	43.380	43.380	1,607,703
2026-09-17	44.630	45.060	44.470	44.850	44.850	621,967
2026-09-16	43.960	44.840	43.960	44.550	44.550	760,786
2026-09-15	43.700	44.010	43.410	43.770	43.770	481,358
2026-09-14	43.750	43.990	43.540	43.750	43.750	597,004
2026-09-11	43.980	44.260	43.730	43.980	43.980	689,821
2026-09-10	44.000	44.335	43.710	43.850	43.850	593,236
2026-09-09	45.000	45.160	44.040	44.150	44.150	844,545
2026-09-08	44.840	45.230	44.820	45.100	45.100	609,643
2026-09-07	44.340	44.900	44.340	44.900	44.900	455,416
2026-09-04	44.100	44.580	43.790	44.510	44.510	638,297
2026-09-03	43.900	44.460	43.660	44.210	44.210	989,963
2026-09-02	44.380	44.570	43.610	43.850	43.850	977,293
2026-09-01	44.310	44.600	44.080	44.380	44.380	751,328
2026-08-31	44.100	44.530	43.840	44.220	44.220	1,225,798
2026-08-28	44.300	44.550	43.790	44.080	44.080	740,065
2026-08-27	45.700	45.735	43.390	43.990	43.990	1,030,027
2026-08-26	46.240	46.420	45.640	45.670	45.670	587,479
2026-08-25	46.000	46.400	45.980	46.190	46.190	509,679
2026-08-24	46.100	46.580	45.820	45.870	45.870	556,259
2026-08-21	46.560	46.900	46.160	46.190	46.190	470,152
2026-08-20	46.800	46.960	46.070	46.380	46.380	369,196
2026-08-19	46.830	47.090	46.580	46.700	46.700	384,503
2026-08-18	47.400	47.630	46.640	46.650	46.650	591,124
2026-08-17	47.720	47.810	47.200	47.450	47.450	453,451
2026-08-14	47.520	47.810	47.180	47.650	47.650	483,321
2026-08-13	47.700	47.800	47.320	47.580	47.580	585,543
2026-08-12	47.710	48.010	47.520	47.650	47.650	464,642
2026-08-11	48.220	48.410	47.310	47.400	47.400	541,573
2026-08-10	48.700	48.700	48.050	48.230	48.230	383,906
2026-08-07	49.040	49.070	48.560	48.640	48.640	367,241
2026-08-06	48.960	49.310	48.820	49.190	49.190	431,226
2026-08-05	49.400	49.520	48.410	48.810	48.810	576,401
2026-08-04	49.560	49.650	49.155	49.350	49.350	406,490
2026-08-03	49.400	50.200	48.990	49.280	49.280	602,700
2026-07-31	49.270	49.270	48.320	48.760	48.760	993,443
2026-07-30	46.860	49.770	46.860	49.450	49.450	1,189,069
2026-07-29	46.520	46.810	46.000	46.160	46.160	611,399
2026-07-28	47.240	47.560	46.340	46.530	46.530	718,096
2026-07-27	47.920	48.170	46.950	46.950	46.950	657,067

Page 1 of 5 · 254 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.