Bureau Veritas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	26.205	26.483	26.190	26.415	23.178	850,405
2023-03-28	26.205	26.370	26.085	26.195	22.985	1,293,758
2023-03-27	26.245	26.490	26.050	26.325	23.099	340,623
2023-03-24	26.120	26.120	25.930	26.025	22.836	572,184
2023-03-23	26.150	26.240	26.010	26.190	22.980	384,051
2023-03-22	26.000	26.430	25.590	26.100	22.901	2,076,555
2023-03-21	26.385	26.720	26.360	26.645	23.380	149,071
2023-03-20	25.860	26.420	25.860	26.375	23.143	181,522
2023-03-17	26.150	26.580	26.010	26.055	22.862	889,087
2023-03-16	26.285	26.420	25.900	26.410	23.173	185,737
2023-03-15	26.150	26.180	25.610	25.950	22.770	491,799
2023-03-14	26.090	26.380	26.030	26.275	23.055	361,092
2023-03-13	26.335	26.360	25.740	25.865	22.695	1,974,500
2023-03-10	26.213	26.560	26.213	26.335	23.108	204,197
2023-03-09	26.745	26.780	26.520	26.775	23.494	91,726
2023-03-08	26.645	26.750	26.520	26.750	23.472	267,654
2023-03-07	26.950	26.990	26.700	26.740	23.463	758,765
2023-03-06	27.085	27.240	26.850	26.890	23.595	183,339
2023-03-03	27.015	27.160	26.970	27.140	23.814	1,484,302
2023-03-02	26.685	27.045	26.640	26.995	23.687	232,218
2023-03-01	27.065	27.180	26.847	26.940	23.639	1,731,910
2023-02-28	27.005	27.110	26.900	27.000	23.691	574,834
2023-02-27	26.870	27.060	26.870	26.920	23.621	2,057,708
2023-02-24	26.650	27.260	26.650	26.785	23.503	851,339
2023-02-23	26.450	26.700	26.410	26.510	23.261	461,926
2023-02-22	26.050	26.126	25.780	26.115	22.915	382,265
2023-02-21	26.080	26.100	25.850	26.055	22.862	233,802
2023-02-20	26.245	26.300	26.070	26.165	22.959	93,870
2023-02-17	26.050	26.263	25.880	26.210	22.998	284,429
2023-02-16	26.255	26.430	26.060	26.225	23.011	125,456
2023-02-15	25.895	26.230	25.810	26.195	22.985	595,262
2023-02-14	26.290	26.290	25.926	26.015	22.827	162,324
2023-02-13	25.637	26.020	25.637	25.975	22.792	198,255
2023-02-10	26.020	26.120	25.530	25.580	22.445	171,325
2023-02-09	26.215	26.610	26.110	26.175	22.967	312,658
2023-02-08	26.500	26.620	26.259	26.290	23.068	449,747
2023-02-07	26.520	26.530	26.286	26.310	23.086	121,072
2023-02-06	26.950	27.070	26.520	26.520	23.270	152,312
2023-02-03	26.800	27.240	26.720	27.185	23.854	376,020
2023-02-02	26.620	27.000	26.620	26.985	23.678	749,578
2023-02-01	26.280	26.620	26.280	26.450	23.209	976,449
2023-01-31	26.245	26.280	26.070	26.245	23.029	126,356
2023-01-30	26.335	26.450	26.210	26.365	23.134	356,215
2023-01-27	26.410	26.470	26.310	26.430	23.191	374,842
2023-01-26	26.295	26.560	26.200	26.520	23.270	273,574
2023-01-25	26.480	26.480	26.070	26.080	22.884	544,043
2023-01-24	26.420	26.580	26.300	26.360	23.130	201,073
2023-01-23	26.280	26.520	26.280	26.470	23.226	140,002
2023-01-20	26.230	26.230	26.076	26.180	22.972	209,686
2023-01-19	26.520	26.590	26.090	26.175	22.967	2,143,139
2023-01-18	26.705	26.830	26.570	26.610	23.349	3,337,435
2023-01-17	26.550	26.700	26.360	26.640	23.375	1,376,522
2023-01-16	26.550	26.610	26.400	26.565	23.310	3,210,375
2023-01-13	26.420	26.480	26.320	26.385	23.152	145,741
2023-01-12	26.375	26.500	26.280	26.370	23.138	166,800
2023-01-11	26.010	26.390	25.900	26.365	23.134	425,022
2023-01-10	25.975	26.080	25.810	25.925	22.748	389,711
2023-01-09	25.548	26.160	25.548	26.110	22.910	976,912
2023-01-06	25.250	25.495	25.050	25.495	22.371	163,473
2023-01-05	25.100	25.270	25.100	25.210	22.121	230,732

← NewerPage 16 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.