Bureau Veritas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	24.530	24.780	24.530	24.705	21.677	145,796
2023-06-27	24.330	24.550	24.330	24.515	21.511	505,881
2023-06-26	24.400	24.400	23.990	24.385	21.397	1,385,698
2023-06-23	24.335	24.551	24.240	24.375	21.388	182,475
2023-06-22	24.540	24.540	24.400	24.405	21.414	389,797
2023-06-21	24.950	24.950	24.676	24.730	21.699	298,201
2023-06-20	24.920	25.070	24.790	25.060	21.989	441,653
2023-06-19	25.260	25.260	24.890	24.940	21.884	1,219,012
2023-06-16	25.260	25.390	25.140	25.355	22.248	3,576,098
2023-06-15	24.950	25.220	24.950	25.195	22.107	294,247
2023-06-14	24.970	25.013	24.200	24.925	21.870	691,411
2023-06-13	24.255	24.950	24.200	24.925	21.870	1,048,658
2023-06-12	24.200	24.350	24.200	24.215	21.247	398,241
2023-06-09	24.245	24.295	24.090	24.125	21.169	350,050
2023-06-08	24.400	24.400	24.220	24.225	21.256	276,834
2023-06-07	24.335	24.520	24.240	24.515	21.511	879,275
2023-06-06	24.120	24.380	24.030	24.345	21.362	744,746
2023-06-05	24.510	24.550	24.110	24.175	21.212	2,111,621
2023-06-02	24.255	24.630	24.210	24.595	21.581	556,265
2023-06-01	23.920	24.310	23.920	24.235	21.265	4,132,716
2023-05-31	24.150	24.310	23.630	23.640	20.743	2,793,554
2023-05-30	24.400	24.450	24.240	24.355	21.370	366,632
2023-05-26	24.460	24.460	24.220	24.365	21.379	1,119,584
2023-05-25	24.740	24.740	24.430	24.520	21.515	440,496
2023-05-24	24.665	24.810	24.570	24.710	21.682	612,367
2023-05-23	24.800	24.870	24.660	24.775	21.739	637,399
2023-05-22	24.705	24.873	24.510	24.835	21.792	914,040
2023-05-19	24.480	24.860	24.430	24.785	21.748	480,822
2023-05-18	24.450	24.650	24.340	24.400	21.410	367,563
2023-05-17	24.550	24.800	24.320	24.370	21.383	323,360
2023-05-16	24.775	24.820	24.640	24.695	21.669	409,094
2023-05-15	24.800	25.040	24.720	24.765	21.730	630,971
2023-05-12	25.460	25.460	24.820	24.935	21.879	423,398
2023-05-11	25.710	25.860	25.400	25.480	22.357	145,852
2023-05-10	25.750	25.780	25.600	25.670	22.524	368,929
2023-05-09	25.783	25.783	25.610	25.715	22.564	206,181
2023-05-05	25.700	25.805	25.540	25.790	22.629	159,464
2023-05-04	25.975	25.980	25.470	25.565	22.432	494,651
2023-05-03	25.945	25.990	25.805	25.805	22.643	156,054
2023-05-02	26.205	26.230	25.860	25.905	22.730	611,326
2023-04-28	26.100	26.220	25.910	26.030	22.840	166,686
2023-04-27	25.905	26.120	25.840	26.070	22.875	664,707
2023-04-26	26.080	26.080	25.810	25.930	22.752	247,407
2023-04-25	26.470	26.470	26.200	26.215	23.002	385,079
2023-04-24	26.580	26.740	26.500	26.510	23.261	817,764
2023-04-21	26.170	26.640	25.967	26.585	23.327	860,416
2023-04-20	25.805	26.010	25.740	26.005	22.818	217,116
2023-04-19	25.915	25.920	25.650	25.790	22.629	911,049
2023-04-18	25.682	25.950	25.682	25.945	22.765	838,896
2023-04-17	25.660	25.880	25.630	25.680	22.533	327,042
2023-04-14	26.160	26.230	25.645	25.685	22.537	570,607
2023-04-13	26.205	26.450	26.140	26.195	22.985	403,549
2023-04-12	26.235	26.420	26.200	26.340	23.112	1,707,239
2023-04-11	26.530	26.530	26.259	26.305	23.081	445,287
2023-04-06	26.255	26.350	26.190	26.330	23.103	866,978
2023-04-05	26.450	26.450	26.170	26.260	23.042	433,580
2023-04-04	26.560	26.560	26.440	26.480	23.235	407,070
2023-04-03	26.500	26.510	26.300	26.380	23.147	627,062
2023-03-31	26.530	26.660	26.460	26.575	23.318	595,333
2023-03-30	26.470	26.710	26.470	26.555	23.301	195,181

← NewerPage 15 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.