Bouygues SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	46.515	46.760	46.090	46.235	46.235	168,954
2026-07-28	47.115	47.490	46.390	46.530	46.530	123,480
2026-07-27	47.535	48.070	47.110	47.920	47.920	18,591
2026-07-24	47.380	47.950	47.380	47.490	47.490	68
2026-07-23	48.290	48.470	47.600	47.640	47.640	77,351
2026-07-22	47.795	48.310	47.760	48.235	48.235	1,592,779
2026-07-21	48.100	48.110	47.650	47.790	47.790	17,959
2026-07-20	47.775	48.390	47.570	48.105	48.105	188
2026-07-17	47.985	47.990	46.800	47.880	47.880	81,747
2026-07-16	47.930	48.380	47.740	47.950	47.950	347,052
2026-07-15	47.200	48.090	47.030	48.060	48.060	3,751
2026-07-14	46.840	47.290	46.440	46.610	46.610	290,091
2026-07-13	46.600	46.860	45.470	46.400	46.400	709,731
2026-07-10	46.505	46.900	46.460	46.560	46.560	191,367
2026-07-09	46.200	46.610	46.200	46.400	46.400	911,013
2026-07-08	46.610	46.610	45.620	45.990	45.990	1,722
2026-07-07	47.735	48.420	46.900	46.970	46.970	664,553
2026-07-06	48.000	48.310	47.730	47.860	47.860	972
2026-07-03	47.810	48.730	47.810	48.280	48.280	329,791
2026-07-02	47.420	47.900	46.600	47.790	47.790	3,312
2026-07-01	48.845	49.640	47.580	47.670	47.670	70,534
2026-06-30	49.015	49.160	48.420	48.630	48.630	250,998
2026-06-29	49.750	49.750	48.310	48.540	48.540	1,924
2026-06-26	50.320	50.320	49.210	50.260	50.260	43,427
2026-06-25	49.795	50.500	49.600	50.280	50.280	33,133
2026-06-24	49.905	50.100	49.270	49.950	49.950	505,146
2026-06-23	50.000	50.460	49.800	50.020	50.020	257,667
2026-06-22	50.040	50.420	49.820	50.260	50.260	1,686,902
2026-06-19	50.400	51.320	50.020	50.320	50.320	3,117
2026-06-18	50.195	50.800	50.120	50.360	50.360	10,975
2026-06-17	50.440	50.560	49.860	50.260	50.260	331,229
2026-06-16	50.595	51.860	49.840	50.660	50.660	1,313,648
2026-06-15	50.500	51.100	50.100	50.620	50.620	2,279,034
2026-06-12	49.905	50.460	49.880	50.260	50.260	5,735
2026-06-11	48.950	49.640	48.950	48.960	48.960	956,471
2026-06-10	48.540	49.610	48.540	48.950	48.950	10,510
2026-06-09	49.285	50.180	48.560	48.570	48.570	32,959
2026-06-08	49.850	50.840	49.000	49.200	49.200	1,192,023
2026-06-05	50.040	51.040	50.040	50.100	50.100	795,773
2026-06-04	49.600	50.580	49.500	49.920	49.920	12,009
2026-06-03	49.200	49.720	48.070	49.710	49.710	193,427
2026-06-02	49.395	50.200	48.760	49.560	49.560	723,574
2026-06-01	50.400	51.520	49.390	49.660	49.660	607,994
2026-05-29	50.100	51.000	49.210	50.460	50.460	789,854
2026-05-28	50.300	50.300	49.150	50.140	50.140	5,262,800
2026-05-27	50.195	50.520	49.990	50.200	50.200	5,371,948
2026-05-26	50.275	50.640	49.930	49.950	49.950	2,296
2026-05-22	49.830	50.820	49.000	49.000	49.000	50,103
2026-05-21	50.195	50.560	49.810	49.990	49.990	53,217
2026-05-20	49.600	50.640	48.660	50.440	50.440	2,625,407
2026-05-19	50.060	51.140	49.690	50.120	50.120	116,006
2026-05-18	50.100	50.540	49.440	50.080	50.080	500,985
2026-05-15	51.395	51.780	50.280	50.280	50.280	423,788
2026-05-14	51.040	51.800	51.040	51.720	51.720	398,960
2026-05-13	50.800	51.180	50.400	50.880	50.880	1,240
2026-05-12	50.705	51.860	50.320	50.840	50.840	1,009,624
2026-05-11	50.060	51.140	49.760	50.940	50.940	1,350,523
2026-05-08	51.015	52.020	50.040	50.260	50.260	421
2026-05-07	52.140	52.140	47.802	50.820	50.820	196,681
2026-05-06	51.440	53.260	51.440	53.160	53.160	1,521,491

← NewerPage 2 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-28	2.1000 EUR
2025-05-02	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.