Bureau Veritas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	22.040	22.710	21.960	22.595	20.453	1,858,538
2023-12-13	21.760	21.990	21.580	21.970	19.887	854,917
2023-12-12	21.455	21.730	21.420	21.705	19.647	523,139
2023-12-11	21.720	21.840	21.440	21.525	19.484	527,621
2023-12-08	21.700	21.920	21.630	21.705	19.647	460,960
2023-12-07	22.140	22.140	21.670	21.810	19.742	456,604
2023-12-06	22.140	22.209	21.998	22.080	19.986	641,482
2023-12-05	22.050	22.180	22.015	22.120	20.023	281,335
2023-12-04	22.150	22.315	22.039	22.115	20.018	615,429
2023-12-01	22.160	22.330	22.160	22.210	20.104	634,209
2023-11-30	22.450	22.470	22.200	22.355	20.235	542,432
2023-11-29	22.450	22.590	22.440	22.485	20.353	355,116
2023-11-28	22.450	22.510	22.350	22.505	20.371	1,061,724
2023-11-27	22.580	22.620	22.490	22.560	20.421	215,296
2023-11-24	22.385	22.612	22.372	22.565	20.425	218,864
2023-11-23	22.550	22.590	22.399	22.435	20.308	260,605
2023-11-22	22.080	22.480	22.080	22.385	20.262	832,302
2023-11-21	22.205	22.280	22.069	22.105	20.009	537,926
2023-11-20	22.090	22.260	21.950	22.070	19.977	88,103
2023-11-17	21.930	22.240	21.930	22.125	20.027	1,904,714
2023-11-16	21.985	22.200	21.959	22.035	19.946	315,153
2023-11-15	22.205	22.480	22.049	22.115	20.018	537,316
2023-11-14	21.925	22.240	21.840	22.225	20.118	350,788
2023-11-13	22.090	22.250	21.870	21.920	19.842	766,037
2023-11-10	22.275	22.600	22.020	22.125	20.027	390,912
2023-11-09	22.200	22.490	22.200	22.480	20.348	268,452
2023-11-08	22.050	22.250	22.050	22.190	20.086	404,271
2023-11-07	22.170	22.310	22.090	22.280	20.167	148,194
2023-11-06	22.500	22.650	22.112	22.140	20.041	497,264
2023-11-03	22.570	22.610	22.330	22.515	20.380	383,656
2023-11-02	21.840	22.590	21.840	22.475	20.344	816,875
2023-11-01	21.515	21.720	21.390	21.715	19.656	275,561
2023-10-31	21.495	21.660	21.430	21.475	19.439	504,606
2023-10-30	21.405	21.590	21.400	21.570	19.525	588,160
2023-10-27	21.210	21.400	21.170	21.400	19.371	702,167
2023-10-26	21.550	21.550	20.650	21.290	19.271	1,417,294
2023-10-25	22.530	22.770	22.350	22.625	20.480	193,849
2023-10-24	22.745	22.970	22.610	22.645	20.498	516,096
2023-10-23	22.820	22.820	22.430	22.800	20.638	383,095
2023-10-20	22.960	22.960	22.497	22.550	20.412	291,383
2023-10-19	23.240	23.340	22.990	23.115	20.923	469,169
2023-10-18	23.200	23.250	23.080	23.115	20.923	610,446
2023-10-17	23.155	23.300	23.060	23.205	21.005	294,186
2023-10-16	23.250	23.377	23.010	23.230	21.027	139,003
2023-10-13	23.690	23.762	23.267	23.310	21.100	400,246
2023-10-12	23.750	24.020	23.730	23.765	21.512	140,933
2023-10-11	23.680	23.851	23.680	23.780	21.525	329,967
2023-10-10	23.298	23.801	23.298	23.720	21.471	352,133
2023-10-09	23.180	23.550	23.180	23.350	21.136	1,365,666
2023-10-06	23.165	23.420	23.090	23.365	21.150	314,756
2023-10-05	23.045	23.230	23.030	23.155	20.959	260,779
2023-10-04	23.095	23.230	22.901	22.990	20.810	316,347
2023-10-03	23.135	23.260	23.080	23.200	21.000	326,318
2023-10-02	23.495	23.550	23.140	23.235	21.032	283,222
2023-09-29	23.420	23.700	23.420	23.480	21.254	603,421
2023-09-28	23.005	23.330	22.840	23.290	21.082	235,687
2023-09-27	23.400	23.400	23.050	23.065	20.878	404,398
2023-09-26	23.240	23.310	23.090	23.280	21.073	321,815
2023-09-25	23.405	23.470	23.250	23.315	21.104	212,902
2023-09-22	23.485	23.646	23.250	23.460	21.236	235,118

← NewerPage 13 of 22 · 1,268 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.