Bureau Veritas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	24.800	25.200	24.800	25.130	22.050	432,822
2023-01-03	24.500	24.810	24.460	24.765	21.730	347,103
2022-12-30	24.830	24.910	24.605	24.790	21.752	236,733
2022-12-29	24.755	24.890	24.520	24.845	21.800	352,501
2022-12-28	24.725	24.991	24.725	24.800	21.761	336,220
2022-12-23	24.510	24.670	24.470	24.620	21.603	215,082
2022-12-22	24.655	24.850	24.450	24.515	21.511	250,870
2022-12-21	24.450	24.622	24.390	24.535	21.528	1,464,705
2022-12-20	24.390	24.390	24.110	24.375	21.388	197,701
2022-12-19	24.250	24.580	24.250	24.510	21.506	109,054
2022-12-16	24.800	24.810	24.210	24.360	21.375	299,149
2022-12-15	25.150	25.150	24.660	24.700	21.673	330,695
2022-12-14	25.220	25.330	24.730	25.280	22.182	733,393
2022-12-13	25.115	25.420	24.880	25.130	22.050	261,355
2022-12-12	24.900	25.080	24.900	24.990	21.928	240,587
2022-12-09	24.730	25.010	24.730	25.005	21.941	857,718
2022-12-08	24.980	25.008	24.700	24.810	21.770	82,402
2022-12-07	25.055	25.210	24.949	25.120	22.042	145,513
2022-12-06	25.095	25.320	25.000	25.015	21.949	1,473,219
2022-12-05	25.435	25.440	25.110	25.245	22.151	168,904
2022-12-02	25.210	25.670	25.210	25.475	22.353	712,060
2022-12-01	25.200	25.410	25.060	25.325	22.221	478,494
2022-11-30	25.230	25.280	24.950	24.985	21.923	1,311,939
2022-11-29	25.600	25.600	25.167	25.225	22.134	256,992
2022-11-28	25.720	25.730	25.550	25.665	22.520	351,382
2022-11-25	25.780	25.780	25.540	25.700	22.551	590,829
2022-11-24	25.895	26.020	25.620	25.710	22.559	687,881
2022-11-23	26.120	26.190	25.740	25.935	22.757	343,620
2022-11-22	26.150	26.150	25.939	26.130	22.928	209,904
2022-11-21	25.750	26.120	25.750	26.110	22.910	188,069
2022-11-18	25.780	26.060	25.650	26.035	22.844	147,767
2022-11-17	25.895	26.090	25.520	25.525	22.397	233,784
2022-11-16	26.430	26.440	25.640	25.740	22.586	1,384,103
2022-11-15	26.615	26.660	26.220	26.425	23.187	196,093
2022-11-14	26.270	26.600	26.270	26.365	23.134	136,152
2022-11-11	26.900	26.900	26.160	26.430	23.191	321,780
2022-11-10	25.875	26.730	25.610	26.680	23.410	898,257
2022-11-09	25.955	26.070	25.780	25.820	22.656	158,931
2022-11-08	25.720	26.050	25.600	25.995	22.809	125,315
2022-11-07	25.435	25.750	25.220	25.555	22.423	479,018
2022-11-04	25.165	25.730	25.160	25.560	22.428	339,250
2022-11-03	24.890	24.920	24.560	24.805	21.765	255,387
2022-11-02	25.085	25.320	24.930	24.980	21.919	133,666
2022-11-01	25.280	25.630	25.080	25.235	22.142	153,507
2022-10-31	25.035	25.110	24.790	25.080	22.006	258,664
2022-10-28	24.820	25.070	24.640	25.015	21.949	156,948
2022-10-27	24.830	25.180	24.630	25.030	21.963	394,035
2022-10-26	24.550	24.735	24.290	24.520	21.515	288,100
2022-10-25	24.580	24.580	24.190	24.510	21.506	415,769
2022-10-24	24.090	24.630	24.060	24.410	21.419	203,872
2022-10-21	23.885	24.070	23.710	23.880	20.954	136,902
2022-10-20	24.000	24.170	23.840	24.130	21.173	140,650
2022-10-19	24.420	24.420	23.978	24.010	21.068	208,639
2022-10-18	24.295	24.470	24.210	24.345	21.362	127,535
2022-10-17	23.935	24.270	23.550	24.090	21.138	1,332,957
2022-10-14	23.630	24.300	23.490	23.840	20.918	313,763
2022-10-13	22.900	23.312	22.480	23.285	20.431	351,509
2022-10-12	23.260	23.260	22.830	22.985	20.168	435,809
2022-10-11	23.200	23.280	22.890	23.195	20.352	263,489
2022-10-10	23.145	23.520	23.080	23.295	20.440	1,729,677

← NewerPage 17 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.