Bouygues SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	40.715	40.840	40.680	40.680	40.680	1,026
2026-10-20	40.685	40.685	40.480	40.685	40.685	5
2026-10-19	40.700	40.700	40.480	40.700	40.700	3
2026-10-16	41.400	41.535	40.480	41.535	41.535	9
2026-10-15	40.280	41.170	40.200	41.030	41.030	2,610
2026-10-14	40.610	40.810	40.140	40.260	40.260	12,786
2026-10-13	40.325	40.690	40.310	40.460	40.460	18,921
2026-10-12	40.400	40.490	40.160	40.450	40.450	26,207
2026-10-09	40.785	41.570	40.160	40.160	40.160	5,096
2026-10-08	40.480	40.980	40.110	40.655	40.655	340,872
2026-10-07	41.105	41.300	40.720	40.815	40.815	24,354
2026-10-06	40.760	41.360	40.616	41.120	41.120	807,556
2026-10-05	40.505	40.700	40.320	40.570	40.570	989,921
2026-10-02	40.945	41.360	40.130	40.645	40.645	41,742
2026-10-01	41.000	41.220	40.520	40.785	40.785	202,923
2026-09-30	42.715	42.800	41.680	41.730	41.730	689
2026-09-29	42.925	43.040	42.170	42.610	42.610	54,364
2026-09-28	43.260	43.480	43.000	43.055	43.055	97,153
2026-09-25	43.200	43.370	42.990	43.015	43.015	284,033
2026-09-24	43.105	43.240	42.220	42.985	42.985	4,214
2026-09-23	43.600	43.630	43.130	43.240	43.240	2,361
2026-09-22	43.875	44.030	43.610	43.680	43.680	23,022
2026-09-21	43.555	43.900	43.270	43.700	43.700	2,927
2026-09-18	44.800	44.850	43.240	43.300	43.300	532,173
2026-09-17	44.600	45.090	44.540	44.865	44.865	156,584
2026-09-16	43.955	44.810	43.930	44.515	44.515	91,386
2026-09-15	43.755	43.970	43.510	43.700	43.700	244,403
2026-09-14	43.795	43.920	43.570	43.750	43.750	99,869
2026-09-11	43.975	44.220	43.810	44.170	44.170	3,672,627
2026-09-10	44.000	44.980	43.780	43.875	43.875	1,981
2026-09-09	45.030	45.100	44.066	44.240	44.240	6,891
2026-09-08	44.860	45.220	44.860	45.220	45.220	14,785
2026-09-07	44.335	44.830	44.320	44.720	44.720	86,370
2026-09-04	44.105	44.565	43.910	44.565	44.565	1,049
2026-09-03	43.965	44.410	43.770	44.180	44.180	19,721
2026-09-02	44.400	44.450	43.650	43.885	43.885	707,972
2026-09-01	44.345	44.590	44.110	44.270	44.270	205,057
2026-08-28	44.245	44.510	43.800	44.115	44.115	6,773
2026-08-27	45.705	45.760	43.440	43.980	43.980	4,174
2026-08-26	46.260	46.380	45.670	45.670	45.670	823,491
2026-08-25	46.020	46.410	46.000	46.150	46.150	316,297
2026-08-24	46.125	46.550	45.820	45.900	45.900	1,845,504
2026-08-21	46.575	46.920	46.180	46.225	46.225	1,603,789
2026-08-20	46.755	46.860	46.110	46.400	46.400	14,394
2026-08-19	47.000	47.010	45.920	46.695	46.695	13,587
2026-08-18	47.460	47.630	46.650	46.670	46.670	1,395
2026-08-17	47.755	47.830	47.200	47.260	47.260	720
2026-08-14	47.575	47.790	47.150	47.630	47.630	146,625
2026-08-13	47.660	47.790	47.340	47.510	47.510	3,789
2026-08-12	47.560	48.050	47.560	47.570	47.570	25,750
2026-08-11	48.215	48.700	47.330	47.330	47.330	104,169
2026-08-10	48.705	48.710	48.100	48.210	48.210	149
2026-08-07	49.105	49.200	48.070	48.775	48.775	600,234
2026-08-06	49.055	49.280	48.830	49.120	49.120	372
2026-08-05	49.335	49.530	48.560	48.590	48.590	4,514
2026-08-04	49.505	49.620	49.170	49.330	49.330	6,327
2026-08-03	49.020	50.400	49.020	49.250	49.250	1,550
2026-07-31	49.330	49.330	48.320	48.700	48.700	59,556
2026-07-30	46.780	49.710	46.780	49.535	49.535	677,121
2026-07-29	46.515	46.760	46.090	46.235	46.235	168,954

Page 1 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.