Bureau Veritas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 29.860 | 29.880 | 29.520 | 29.840 | 27.886 | 485,539 |
| 2024-08-30 | 29.760 | 29.920 | 29.740 | 29.790 | 27.839 | 229,036 |
| 2024-08-29 | 29.420 | 29.940 | 29.420 | 29.850 | 27.895 | 225,092 |
| 2024-08-28 | 29.450 | 29.640 | 29.400 | 29.440 | 27.512 | 42,867 |
| 2024-08-27 | 29.510 | 29.660 | 29.300 | 29.550 | 27.615 | 1,656,678 |
| 2024-08-23 | 29.370 | 29.440 | 29.300 | 29.410 | 27.484 | 442,674 |
| 2024-08-22 | 29.100 | 29.360 | 29.100 | 29.190 | 27.279 | 235,034 |
| 2024-08-21 | 29.040 | 29.320 | 28.940 | 29.120 | 27.213 | 542,337 |
| 2024-08-20 | 29.100 | 29.280 | 29.060 | 29.130 | 27.222 | 90,563 |
| 2024-08-19 | 28.650 | 29.040 | 28.100 | 29.000 | 27.101 | 78,466 |
| 2024-08-16 | 28.430 | 28.720 | 28.360 | 28.610 | 26.737 | 214,110 |
| 2024-08-15 | 28.340 | 28.540 | 28.300 | 28.430 | 26.568 | 373,917 |
| 2024-08-14 | 28.180 | 28.360 | 28.120 | 28.290 | 26.437 | 31,116 |
| 2024-08-13 | 28.060 | 28.180 | 27.920 | 28.120 | 26.279 | 23,270 |
| 2024-08-12 | 28.120 | 28.200 | 27.960 | 27.990 | 26.157 | 1,443,133 |
| 2024-08-09 | 27.810 | 28.100 | 27.720 | 28.010 | 26.176 | 87,892 |
| 2024-08-08 | 27.950 | 27.960 | 27.580 | 27.840 | 26.017 | 1,284,603 |
| 2024-08-07 | 27.760 | 28.140 | 27.760 | 28.040 | 26.204 | 285,493 |
| 2024-08-06 | 27.850 | 27.860 | 27.580 | 27.580 | 25.774 | 106,725 |
| 2024-08-05 | 27.380 | 27.760 | 27.300 | 27.700 | 25.886 | 143,704 |
| 2024-08-02 | 28.490 | 28.580 | 28.060 | 28.230 | 26.381 | 98,168 |
| 2024-08-01 | 28.920 | 29.060 | 28.600 | 28.650 | 26.774 | 48,257 |
| 2024-07-31 | 28.780 | 29.180 | 28.780 | 28.990 | 27.092 | 767,131 |
| 2024-07-30 | 28.520 | 29.020 | 28.520 | 28.930 | 27.036 | 1,235,335 |
| 2024-07-29 | 28.590 | 28.860 | 28.300 | 28.530 | 26.662 | 1,299,431 |
| 2024-07-26 | 29.000 | 29.020 | 27.980 | 28.890 | 26.998 | 274,330 |
| 2024-07-25 | 26.600 | 26.740 | 26.360 | 26.740 | 24.989 | 106,858 |
| 2024-07-24 | 26.120 | 26.960 | 26.120 | 26.560 | 24.821 | 222,264 |
| 2024-07-23 | 26.230 | 26.340 | 26.000 | 26.110 | 24.400 | 12,532 |
| 2024-07-22 | 26.200 | 26.500 | 26.200 | 26.340 | 24.615 | 533,386 |
| 2024-07-19 | 26.210 | 26.283 | 26.080 | 26.140 | 24.428 | 56,847 |
| 2024-07-18 | 26.000 | 26.540 | 26.000 | 26.450 | 24.718 | 75,927 |
| 2024-07-17 | 26.460 | 26.460 | 25.560 | 25.890 | 24.195 | 495,950 |
| 2024-07-16 | 26.290 | 26.600 | 26.200 | 26.550 | 24.811 | 35,678 |
| 2024-07-15 | 26.480 | 26.720 | 26.340 | 26.340 | 24.615 | 39,632 |
| 2024-07-12 | 26.330 | 26.580 | 26.220 | 26.580 | 24.839 | 838,306 |
| 2024-07-11 | 26.250 | 26.320 | 26.040 | 26.250 | 24.531 | 47,690 |
| 2024-07-10 | 25.880 | 26.240 | 25.880 | 26.190 | 24.475 | 279,414 |
| 2024-07-09 | 26.380 | 26.380 | 25.620 | 25.790 | 24.101 | 3,338,019 |
| 2024-07-08 | 26.350 | 26.660 | 26.280 | 26.490 | 24.755 | 89,579 |
| 2024-07-05 | 26.180 | 26.500 | 26.180 | 26.210 | 24.494 | 417,718 |
| 2024-07-04 | 25.960 | 26.220 | 25.880 | 26.120 | 24.410 | 48,673 |
| 2024-07-03 | 25.430 | 25.920 | 25.360 | 25.810 | 24.120 | 61,205 |
| 2024-07-02 | 25.470 | 25.740 | 25.180 | 25.330 | 23.671 | 57,447 |
| 2024-07-01 | 26.370 | 27.000 | 26.320 | 26.440 | 23.933 | 154,420 |
| 2024-06-28 | 26.010 | 26.300 | 25.680 | 25.750 | 23.308 | 917,597 |
| 2024-06-27 | 26.290 | 26.580 | 26.080 | 26.170 | 23.689 | 282,945 |
| 2024-06-26 | 26.500 | 26.720 | 26.300 | 26.300 | 23.806 | 275,816 |
| 2024-06-25 | 26.810 | 27.100 | 26.540 | 26.550 | 24.033 | 1,578,229 |
| 2024-06-24 | 26.940 | 26.940 | 26.560 | 26.890 | 24.340 | 33,112 |
| 2024-06-21 | 27.050 | 27.160 | 26.600 | 26.700 | 24.168 | 569,769 |
| 2024-06-20 | 26.640 | 27.120 | 26.640 | 27.080 | 24.512 | 766,984 |
| 2024-06-19 | 26.970 | 26.980 | 26.600 | 26.670 | 24.141 | 130,703 |
| 2024-06-18 | 26.560 | 27.000 | 26.560 | 26.920 | 24.367 | 61,168 |
| 2024-06-17 | 26.600 | 27.040 | 26.340 | 26.380 | 23.879 | 117,292 |
| 2024-06-14 | 27.580 | 27.580 | 26.660 | 26.700 | 24.168 | 662,706 |
| 2024-06-13 | 28.420 | 28.420 | 27.560 | 27.590 | 24.974 | 73,799 |
| 2024-06-12 | 27.880 | 28.680 | 27.880 | 28.570 | 25.861 | 596,454 |
| 2024-06-11 | 28.100 | 28.220 | 27.800 | 27.920 | 25.273 | 1,747,745 |
| 2024-06-10 | 27.770 | 28.380 | 27.500 | 28.030 | 25.372 | 191,460 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-26 | 0.9200 EUR |
| 2025-07-01 | 0.9000 EUR |
| 2024-07-02 | 0.8300 EUR |
| 2023-07-04 | 0.7700 EUR |
| 2022-07-05 | 0.5300 EUR |
| 2021-07-05 | 0.3600 EUR |
| 2019-05-20 | 0.5600 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.