Bureau Veritas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	23.690	24.150	23.690	24.125	21.838	287,686
2023-09-19	23.865	23.895	23.600	23.615	21.376	1,920,582
2023-09-18	24.110	24.241	23.870	23.920	21.652	368,612
2023-09-15	24.190	24.470	24.190	24.255	21.955	342,767
2023-09-14	23.770	23.980	23.650	23.925	21.656	832,773
2023-09-13	23.680	23.830	23.479	23.805	21.548	157,017
2023-09-12	24.020	24.100	23.710	23.760	21.507	89,614
2023-09-11	24.460	24.510	24.018	24.165	21.874	221,646
2023-09-08	24.605	24.760	24.440	24.525	22.200	702,885
2023-09-07	24.820	24.900	24.600	24.665	22.326	236,348
2023-09-06	24.550	24.891	24.430	24.805	22.453	455,280
2023-09-05	24.615	24.750	24.600	24.675	22.335	111,736
2023-09-04	24.840	24.950	24.720	24.760	22.412	362,593
2023-09-01	24.705	24.940	24.680	24.845	22.489	498,522
2023-08-31	24.840	24.840	24.840	24.840	22.485	684,053
2023-08-30	24.680	24.860	24.680	24.765	22.417	1,109,162
2023-08-29	24.695	24.840	24.680	24.745	22.399	280,333
2023-08-28	24.670	24.730	24.530	24.670	22.331	58,052
2023-08-25	24.350	24.590	24.350	24.390	22.077	71,427
2023-08-24	24.530	24.690	24.380	24.395	22.082	131,256
2023-08-23	24.400	24.590	24.357	24.485	22.163	215,542
2023-08-22	24.310	24.490	24.310	24.365	22.055	861,771
2023-08-21	24.295	24.530	24.260	24.310	22.005	221,956
2023-08-18	24.490	24.490	24.280	24.360	22.050	176,878
2023-08-17	24.790	24.790	24.486	24.515	22.191	205,482
2023-08-16	24.800	25.060	24.800	24.915	22.553	220,192
2023-08-15	25.085	25.085	24.730	24.935	22.571	169,221
2023-08-14	24.850	25.070	24.840	25.010	22.639	201,847
2023-08-11	25.005	25.080	24.870	24.910	22.548	411,232
2023-08-10	25.160	25.160	25.160	25.160	22.774	1,054,517
2023-08-09	25.095	25.100	24.928	24.995	22.625	413,906
2023-08-08	24.880	25.070	24.800	24.890	22.530	110,369
2023-08-07	24.970	25.010	24.850	25.005	22.634	734,743
2023-08-04	25.005	25.030	24.830	25.015	22.643	847,214
2023-08-03	25.115	25.130	24.860	24.915	22.553	706,662
2023-08-02	25.250	25.300	25.030	25.205	22.815	174,705
2023-08-01	24.900	25.450	24.870	25.315	22.915	765,341
2023-07-31	25.155	25.190	24.978	25.040	22.666	234,614
2023-07-28	25.145	25.360	24.870	25.195	22.806	248,920
2023-07-27	25.190	25.650	25.190	25.295	22.897	359,369
2023-07-26	24.715	25.340	24.660	25.150	22.765	848,245
2023-07-25	24.140	24.561	24.120	24.370	22.059	739,547
2023-07-24	23.965	24.370	23.860	24.160	21.869	350,140
2023-07-21	23.925	23.950	23.730	23.790	21.534	277,099
2023-07-20	24.110	24.110	23.900	23.970	21.697	179,996
2023-07-19	23.925	24.240	23.900	24.125	21.838	394,476
2023-07-18	23.895	23.960	23.810	23.855	21.593	324,219
2023-07-17	23.920	24.090	23.920	23.925	21.656	567,039
2023-07-14	24.000	24.092	23.940	24.050	21.770	76,161
2023-07-13	23.895	24.032	23.840	23.985	21.711	176,762
2023-07-12	23.750	23.980	23.490	23.975	21.702	477,108
2023-07-11	23.455	23.710	23.370	23.640	21.398	343,571
2023-07-10	23.310	23.459	23.300	23.405	21.186	170,894
2023-07-07	23.575	23.640	23.390	23.480	21.254	296,788
2023-07-06	23.980	23.980	23.525	23.525	21.294	259,179
2023-07-05	24.160	24.250	24.000	24.040	21.761	2,502,366
2023-07-04	24.225	24.420	24.190	24.200	21.905	228,605
2023-07-03	25.095	25.200	24.996	25.135	22.055	416,635
2023-06-30	24.780	25.170	24.780	25.140	22.059	285,156
2023-06-29	24.695	24.800	24.574	24.710	21.682	208,362

← NewerPage 14 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.