Bureau Veritas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	27.200	27.450	27.080	27.385	24.788	212,088
2024-03-08	27.250	27.460	27.210	27.395	24.797	2,494,792
2024-03-07	27.380	27.510	27.257	27.345	24.752	296,976
2024-03-06	27.515	27.680	27.387	27.435	24.834	283,293
2024-03-05	27.280	27.663	27.230	27.525	24.915	666,699
2024-03-04	27.200	27.232	26.970	27.165	24.589	328,326
2024-03-01	26.850	27.061	26.830	26.990	24.431	1,418,511
2024-02-29	26.850	27.130	26.650	26.975	24.417	244,045
2024-02-28	26.715	27.020	26.597	26.725	24.191	142,057
2024-02-27	26.960	27.020	26.755	26.825	24.281	273,554
2024-02-26	27.300	27.490	26.969	27.005	24.444	1,475,222
2024-02-23	26.990	27.400	26.990	27.345	24.752	695,615
2024-02-22	26.440	27.034	26.440	26.955	24.399	1,032,311
2024-02-21	25.220	25.330	24.990	25.115	22.734	565,785
2024-02-20	25.045	25.310	24.980	25.175	22.788	253,480
2024-02-19	25.200	25.360	25.030	25.310	22.910	142,114
2024-02-16	25.000	25.390	25.000	25.280	22.883	265,028
2024-02-15	25.000	25.000	24.895	24.895	22.534	118,818
2024-02-14	24.920	24.920	24.600	24.830	22.476	96,874
2024-02-13	24.800	24.848	24.460	24.650	22.313	421,177
2024-02-12	24.840	25.110	24.840	24.890	22.530	123,036
2024-02-09	24.725	24.850	24.660	24.725	22.381	604,290
2024-02-08	24.675	24.960	24.530	24.810	22.458	191,390
2024-02-07	24.840	24.950	24.685	24.685	22.344	957,619
2024-02-06	25.045	25.140	24.670	24.815	22.462	352,578
2024-02-05	24.900	25.080	24.790	25.020	22.648	477,456
2024-02-02	24.891	25.080	24.891	24.995	22.625	210,008
2024-02-01	24.630	24.800	24.630	24.670	22.331	434,556
2024-01-31	24.840	24.900	24.660	24.695	22.353	1,257,125
2024-01-30	24.450	24.823	24.350	24.730	22.385	599,171
2024-01-29	24.800	24.950	24.450	24.470	22.150	292,940
2024-01-26	24.490	24.873	24.490	24.855	22.498	548,134
2024-01-25	24.450	24.450	24.300	24.390	22.077	167,952
2024-01-24	24.220	24.550	24.220	24.450	22.132	458,198
2024-01-23	24.100	24.290	23.920	24.285	21.982	339,413
2024-01-22	23.985	24.090	23.790	23.950	21.679	169,804
2024-01-19	23.740	23.950	23.680	23.830	21.570	1,029,991
2024-01-18	23.405	23.650	23.210	23.645	21.403	4,161,360
2024-01-17	23.415	23.510	23.220	23.345	21.131	1,294,403
2024-01-16	23.405	23.510	23.290	23.435	21.213	344,563
2024-01-15	23.480	23.680	23.480	23.555	21.322	192,131
2024-01-12	23.340	23.690	23.220	23.575	21.340	445,258
2024-01-11	22.710	22.930	22.710	22.750	20.593	347,870
2024-01-10	22.540	23.080	22.540	22.705	20.552	294,518
2024-01-09	22.930	23.060	22.740	23.010	20.828	291,683
2024-01-08	23.175	23.230	22.550	22.810	20.647	489,332
2024-01-05	23.560	23.560	23.090	23.255	21.050	752,391
2024-01-04	22.900	23.650	22.900	23.620	21.380	956,262
2024-01-03	22.880	23.012	22.830	22.865	20.697	1,741,297
2024-01-02	22.920	23.040	22.770	22.870	20.702	250,405
2023-12-29	22.860	22.920	22.240	22.820	20.656	271,625
2023-12-28	22.790	22.890	22.790	22.825	20.661	217,728
2023-12-27	22.640	22.802	22.640	22.705	20.552	268,091
2023-12-22	22.500	22.630	22.465	22.465	20.335	885,312
2023-12-21	22.400	22.561	22.400	22.485	20.353	584,033
2023-12-20	22.340	22.570	22.340	22.535	20.398	595,511
2023-12-19	22.150	22.360	22.150	22.295	20.181	232,195
2023-12-18	22.205	22.310	22.060	22.105	20.009	4,995,720
2023-12-15	22.540	22.590	22.280	22.375	20.253	711,208
2023-12-14	22.040	22.710	21.960	22.595	20.453	1,858,538

← NewerPage 12 of 22 · 1,267 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.