Bouygues SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	32.305	32.320	32.160	32.200	29.309	85,810
2025-02-19	32.440	32.440	31.940	32.026	29.150	378,197
2025-02-18	32.335	32.430	32.130	32.267	29.369	217,760
2025-02-17	32.280	32.390	32.170	32.355	29.449	24,035
2025-02-14	32.310	32.310	32.010	32.226	29.332	3,775,327
2025-02-13	31.890	32.350	31.890	32.180	29.290	629,681
2025-02-12	31.440	31.700	31.400	31.639	28.798	400,663
2025-02-11	31.355	31.490	31.320	31.380	28.562	1,440,376
2025-02-10	31.555	31.600	31.200	31.257	28.450	1,067,031
2025-02-07	31.400	31.710	31.400	31.490	28.662	66,201
2025-02-06	30.905	31.290	30.880	31.201	28.400	46,995
2025-02-05	31.000	31.000	30.760	30.822	28.054	46,546
2025-02-04	30.535	31.110	30.520	31.092	28.300	83,783
2025-02-03	30.305	30.700	30.000	30.655	27.902	741,960
2025-01-31	30.660	30.822	30.450	30.605	27.857	391,929
2025-01-30	30.505	30.770	30.400	30.653	27.901	424,951
2025-01-29	30.600	30.600	30.250	30.385	27.657	46,920
2025-01-28	30.725	30.830	30.540	30.674	27.919	89,411
2025-01-27	30.450	30.940	30.300	30.853	28.083	2,044,678
2025-01-24	30.800	30.990	30.390	30.667	27.913	41,784
2025-01-23	30.560	30.790	30.560	30.763	28.001	573,737
2025-01-22	30.400	31.060	30.230	30.791	28.026	688,826
2025-01-21	30.220	30.220	29.930	29.970	27.279	57,185
2025-01-20	30.155	30.390	30.070	30.207	27.494	163,223
2025-01-17	29.980	30.210	29.980	30.090	27.388	60,086
2025-01-16	29.505	29.800	29.380	29.552	26.898	347,257
2025-01-15	28.970	29.460	28.970	28.970	26.369	276,847
2025-01-14	29.105	29.360	28.810	28.810	26.223	48,608
2025-01-13	28.355	28.970	28.310	28.831	26.242	64,266
2025-01-10	28.610	28.760	28.430	28.628	26.057	1,672,608
2025-01-09	28.760	28.760	28.520	28.601	26.033	139,123
2025-01-08	28.840	28.840	28.390	28.548	25.985	270,201
2025-01-07	28.800	29.010	28.510	28.809	26.222	47,134
2025-01-06	28.820	29.030	28.500	28.630	26.059	33,270
2025-01-03	28.810	28.950	28.660	28.930	26.332	40,460
2025-01-02	28.850	28.950	28.500	28.731	26.151	147,826
2024-12-31	28.600	28.770	28.600	28.737	26.157	3,522
2024-12-30	28.460	28.800	28.440	28.675	26.100	18,577
2024-12-27	28.100	28.550	28.100	28.413	25.862	31,132
2024-12-24	28.140	28.340	28.140	28.207	25.674	1,566
2024-12-23	28.070	28.220	27.900	28.053	25.534	1,175,068
2024-12-20	28.135	28.190	27.950	28.000	25.486	1,745,436
2024-12-19	28.400	28.520	28.198	28.235	25.700	530,430
2024-12-18	28.505	28.620	28.440	28.549	25.985	211,430
2024-12-17	28.630	28.630	28.450	28.525	25.964	180,592
2024-12-16	29.040	29.160	28.500	28.765	26.182	556,929
2024-12-13	28.840	29.100	28.830	29.006	26.401	412,885
2024-12-12	28.735	28.950	28.690	28.840	26.250	134,383
2024-12-11	28.840	28.840	28.650	28.820	26.232	494,830
2024-12-10	28.850	29.000	28.640	28.933	26.335	115,215
2024-12-09	28.905	29.010	28.740	28.740	26.159	102,047
2024-12-06	28.660	29.100	28.620	28.875	26.282	113,877
2024-12-05	27.960	28.620	27.960	28.585	26.018	217,319
2024-12-04	27.735	28.030	27.710	27.935	25.427	306,775
2024-12-03	27.755	28.030	27.700	27.790	25.295	300,999
2024-12-02	28.000	28.020	27.490	27.575	25.099	808,927
2024-11-29	28.105	28.160	27.890	28.100	25.577	110,916
2024-11-28	27.985	28.300	27.910	28.135	25.609	180,652
2024-11-27	28.305	28.390	27.970	28.155	25.627	149,150
2024-11-26	28.650	28.650	28.430	28.568	26.003	57,305

← NewerPage 8 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.