Bureau Veritas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	28.320	28.500	28.140	28.220	25.544	67,107
2024-06-06	28.380	28.680	28.300	28.330	25.644	36,857
2024-06-05	28.260	28.480	27.860	28.430	25.734	382,249
2024-06-04	27.650	27.920	27.600	27.740	25.110	627,983
2024-06-03	27.790	27.980	27.560	27.750	25.119	2,018,507
2024-05-31	27.600	27.940	27.600	27.650	25.028	1,746,932
2024-05-30	27.660	27.840	27.660	27.760	25.128	37,801
2024-05-29	27.910	28.080	27.640	27.670	25.046	159,604
2024-05-28	28.060	28.300	28.012	28.070	25.408	130,784
2024-05-24	27.600	28.080	27.600	28.070	25.408	932,914
2024-05-23	27.480	27.840	27.360	27.650	25.028	25,186
2024-05-22	27.200	27.560	27.080	27.450	24.847	17,535
2024-05-21	27.400	27.400	27.160	27.310	24.721	18,164
2024-05-20	27.540	27.560	27.280	27.410	24.811	869,917
2024-05-17	27.440	27.620	27.420	27.440	24.838	65,699
2024-05-16	27.730	27.920	27.599	27.600	24.983	99,647
2024-05-15	27.600	27.880	27.600	27.820	25.182	1,676,640
2024-05-14	27.850	27.860	27.520	27.530	24.920	1,997,036
2024-05-13	28.100	28.240	27.720	27.750	25.119	1,344,050
2024-05-10	28.380	28.560	28.000	28.010	25.354	24,696
2024-05-09	28.260	28.460	28.240	28.370	25.680	20,895
2024-05-08	27.970	28.440	27.940	28.310	25.626	551,719
2024-05-07	27.680	27.980	27.680	27.820	25.182	188,420
2024-05-03	27.340	27.800	27.240	27.650	25.028	334,797
2024-05-02	27.460	27.480	27.200	27.320	24.730	2,527,494
2024-05-01	27.430	27.430	27.430	27.430	24.829	0
2024-04-30	27.480	27.620	27.340	27.430	24.829	113,645
2024-04-29	27.690	27.720	27.440	27.590	24.974	413,366
2024-04-26	27.380	27.680	27.300	27.670	25.046	250,760
2024-04-25	28.060	28.060	26.960	27.340	24.748	692,529
2024-04-24	27.090	27.220	26.840	26.870	24.322	642,526
2024-04-23	27.400	27.600	27.000	27.050	24.485	595,705
2024-04-22	27.200	27.680	27.200	27.270	24.684	483,837
2024-04-19	27.010	27.460	27.008	27.250	24.666	1,985,337
2024-04-18	27.110	27.220	26.840	27.110	24.539	398,222
2024-04-17	26.870	27.060	26.700	26.720	24.186	947,279
2024-04-16	26.640	27.060	26.640	26.870	24.322	2,653,401
2024-04-15	26.950	27.120	26.810	26.810	24.268	1,440,607
2024-04-12	27.130	27.400	26.800	26.910	24.358	370,607
2024-04-11	26.890	27.121	26.760	26.990	24.431	266,514
2024-04-10	26.970	27.140	26.680	27.090	24.521	925,945
2024-04-09	27.050	27.760	26.853	26.910	24.358	899,505
2024-04-08	27.810	27.980	27.020	27.070	24.503	764,382
2024-04-05	26.997	27.760	26.997	27.610	24.992	2,167,855
2024-04-04	28.100	28.183	27.880	28.090	25.427	193,378
2024-04-03	27.850	28.280	27.760	28.280	25.599	299,288
2024-04-02	28.200	28.200	27.880	27.890	25.246	1,117,636
2024-03-28	28.275	28.440	28.190	28.270	25.589	259,358
2024-03-27	28.030	28.280	27.920	28.265	25.585	213,955
2024-03-26	28.100	28.270	27.930	28.130	25.463	464,597
2024-03-25	27.985	28.250	27.740	28.085	25.422	542,210
2024-03-22	27.770	28.290	27.590	27.705	25.078	127,057
2024-03-21	27.610	28.000	27.342	27.985	25.331	1,561,874
2024-03-20	28.235	28.570	27.160	27.395	24.797	1,516,122
2024-03-19	26.685	26.810	26.500	26.690	24.159	1,808,276
2024-03-18	26.605	26.890	26.580	26.745	24.209	280,406
2024-03-15	26.820	26.911	26.600	26.685	24.155	4,274,305
2024-03-14	27.055	27.130	26.780	26.925	24.372	404,494
2024-03-13	27.300	27.470	27.004	27.115	24.544	565,862
2024-03-12	27.405	27.500	27.130	27.220	24.639	376,130

← NewerPage 11 of 22 · 1,263 trading daysOlder →

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.