Bouygues SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	38.610	39.040	38.610	39.040	37.453	43,282
2025-08-13	38.440	38.550	38.370	38.550	36.983	273,948
2025-08-12	38.400	38.540	38.270	38.340	36.782	56,001
2025-08-11	37.955	38.340	37.940	38.340	36.782	7,296
2025-08-08	37.500	37.915	37.500	37.850	36.311	98,666
2025-08-07	37.105	37.550	36.900	37.360	35.841	8,457
2025-08-06	36.905	37.130	36.800	36.920	35.419	55,865
2025-08-05	36.640	36.950	36.640	36.660	35.170	10,865
2025-08-04	36.400	36.770	36.360	36.570	35.083	31,624
2025-08-01	36.145	36.880	36.000	36.200	34.729	990,330
2025-07-31	37.600	37.810	35.780	36.192	34.721	50,011
2025-07-30	38.800	39.160	38.680	38.980	37.395	107,338
2025-07-29	38.150	39.220	38.150	39.100	37.511	14,142
2025-07-28	38.945	39.000	38.200	38.200	36.647	32,332
2025-07-25	38.305	38.780	38.240	38.780	37.204	280,659
2025-07-24	38.900	38.900	38.450	38.890	37.309	233,781
2025-07-23	38.660	38.720	38.400	38.630	37.060	4,198
2025-07-22	38.670	38.750	38.310	38.440	36.877	1,920
2025-07-21	38.735	38.940	38.500	38.600	37.031	10,004
2025-07-18	38.690	38.900	38.610	38.840	37.261	129,275
2025-07-17	38.260	38.740	38.260	38.680	37.108	1,007,454
2025-07-16	38.555	38.640	38.160	38.160	36.609	14,804
2025-07-15	38.960	38.960	38.590	38.640	37.069	10,672
2025-07-14	38.315	39.080	38.230	39.060	37.472	62,363
2025-07-11	38.630	38.630	38.230	38.510	36.945	2,989
2025-07-10	39.240	39.440	38.580	38.600	37.031	8,065
2025-07-09	38.905	39.410	38.760	39.350	37.750	356,978
2025-07-08	39.000	39.380	38.710	38.847	37.268	270,358
2025-07-07	38.905	39.190	38.820	39.040	37.453	13,379
2025-07-04	39.000	39.130	38.800	39.050	37.463	187,924
2025-07-03	39.000	39.140	38.730	39.040	37.453	609,096
2025-07-02	38.770	39.130	38.770	39.130	37.539	5,159
2025-07-01	38.480	38.690	38.360	38.620	37.050	14,328
2025-06-30	38.400	38.630	38.150	38.400	36.839	41,288
2025-06-27	38.000	38.530	37.650	38.400	36.839	30,686
2025-06-26	37.600	37.980	37.570	37.980	36.436	5,908
2025-06-25	37.555	37.860	37.500	37.600	36.072	73,652
2025-06-24	37.360	37.860	37.360	37.430	35.909	5,295
2025-06-23	36.700	37.220	36.700	37.070	35.563	7,308
2025-06-20	37.115	37.140	36.870	37.040	35.534	15,698
2025-06-19	37.910	37.910	36.890	36.910	35.410	477,821
2025-06-18	37.800	38.100	37.700	38.030	36.484	13,492
2025-06-17	37.905	38.000	37.370	37.530	36.004	116,700
2025-06-16	37.905	38.160	37.850	38.050	36.503	226,850
2025-06-13	37.830	37.960	37.640	37.820	36.283	34,361
2025-06-12	37.950	38.260	37.950	38.220	36.666	61,314
2025-06-11	37.930	38.160	37.930	38.110	36.561	60,274
2025-06-10	37.935	38.270	37.910	37.970	36.427	31,876
2025-06-09	38.090	38.200	38.020	38.060	36.513	235,053
2025-06-06	38.270	38.430	38.080	38.080	36.532	697,916
2025-06-05	38.010	38.350	38.010	38.350	36.791	161,258
2025-06-04	38.200	38.400	37.740	37.930	36.388	29,159
2025-06-03	38.270	38.470	37.790	38.320	36.762	17,470
2025-06-02	38.200	38.610	38.120	38.450	36.887	83,916
2025-05-30	38.705	39.220	38.390	38.390	36.829	87,072
2025-05-29	38.840	38.900	38.570	38.790	37.213	139,866
2025-05-28	39.000	39.200	38.730	38.830	37.252	425,120
2025-05-27	39.335	39.580	39.290	39.290	37.693	64,010
2025-05-23	39.000	39.690	38.940	39.590	37.981	100,739
2025-05-22	39.180	39.610	39.180	39.579	37.970	78,284

← NewerPage 6 of 21 · 1,259 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.