Bureau Veritas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	23.840	23.840	23.267	23.385	20.519	157,925
2022-10-06	24.140	24.340	23.980	24.020	21.076	170,549
2022-10-05	24.205	24.370	23.990	24.100	21.147	156,514
2022-10-04	23.670	24.350	23.582	24.265	21.291	353,714
2022-10-03	23.200	23.323	22.420	23.210	20.366	642,721
2022-09-30	22.705	22.980	22.670	22.910	20.102	231,590
2022-09-29	22.810	22.810	22.380	22.575	19.808	137,292
2022-09-28	22.655	22.940	22.540	22.935	20.124	369,328
2022-09-27	23.005	23.020	22.630	22.730	19.944	133,467
2022-09-26	22.500	22.900	22.500	22.800	20.006	213,640
2022-09-23	22.900	22.900	22.320	22.575	19.808	653,659
2022-09-22	23.905	24.160	23.440	23.455	20.581	437,342
2022-09-21	23.710	24.240	23.670	24.125	21.169	781,600
2022-09-20	24.516	24.516	23.800	23.840	20.918	655,060
2022-09-16	24.305	24.410	24.200	24.280	21.305	378,562
2022-09-15	24.715	24.840	24.422	24.520	21.515	447,209
2022-09-14	24.850	25.090	24.690	24.920	21.866	294,476
2022-09-13	25.575	25.860	25.077	25.190	22.103	160,259
2022-09-12	25.070	25.730	25.070	25.695	22.546	76,441
2022-09-09	24.685	25.080	24.660	24.985	21.923	123,723
2022-09-08	24.655	24.690	24.350	24.645	21.625	190,758
2022-09-07	24.365	24.520	24.305	24.500	21.498	402,260
2022-09-06	24.420	24.750	24.400	24.575	21.563	97,978
2022-09-05	24.275	24.500	24.130	24.455	21.458	79,125
2022-09-02	24.140	24.720	24.130	24.665	21.642	782,143
2022-09-01	24.560	24.630	23.985	23.985	21.046	171,054
2022-08-31	25.135	25.190	24.740	24.810	21.770	207,757
2022-08-30	25.220	25.450	25.060	25.125	22.046	295,493
2022-08-26	26.100	26.170	25.450	25.450	22.331	489,698
2022-08-25	26.400	26.440	26.130	26.150	22.945	171,059
2022-08-24	26.110	26.230	25.960	26.135	22.932	79,243
2022-08-23	26.470	26.470	26.170	26.230	23.016	514,085
2022-08-22	26.800	26.810	26.450	26.605	23.345	96,942
2022-08-19	26.980	27.240	26.900	26.915	23.617	340,742
2022-08-18	26.685	27.000	26.650	26.915	23.617	80,009
2022-08-17	26.970	26.970	26.550	26.685	23.415	181,839
2022-08-16	26.900	26.950	26.750	26.950	23.647	619,481
2022-08-15	26.745	26.900	26.702	26.900	23.603	320,315
2022-08-12	26.775	26.850	26.630	26.715	23.441	104,164
2022-08-11	26.900	26.940	26.700	26.775	23.494	190,433
2022-08-10	26.470	26.910	26.350	26.895	23.599	181,505
2022-08-09	26.645	26.710	26.370	26.535	23.283	268,568
2022-08-08	26.745	26.860	26.570	26.620	23.358	152,821
2022-08-05	27.090	27.090	26.490	26.535	23.283	180,845
2022-08-04	27.075	27.310	26.820	26.940	23.639	154,289
2022-08-03	27.035	27.170	26.870	26.945	23.643	390,176
2022-08-02	26.840	26.840	26.710	26.795	23.511	663,721
2022-08-01	26.820	27.000	26.780	26.920	23.621	259,554
2022-07-29	26.560	27.070	26.560	26.945	23.643	310,767
2022-07-28	26.250	26.650	26.250	26.495	23.248	498,602
2022-07-27	25.700	26.200	25.590	26.080	22.884	338,278
2022-07-26	25.680	25.820	25.590	25.740	22.586	325,895
2022-07-25	26.385	26.400	25.750	25.820	22.656	130,286
2022-07-22	26.000	26.480	25.950	26.290	23.068	227,110
2022-07-21	25.300	26.190	25.300	25.965	22.783	186,786
2022-07-20	25.570	25.570	25.160	25.340	22.235	329,427
2022-07-19	25.580	25.580	25.160	25.530	22.401	207,818
2022-07-18	25.405	25.630	25.318	25.480	22.357	165,675
2022-07-15	24.715	25.190	24.640	25.175	22.090	160,578
2022-07-14	24.605	24.650	24.390	24.565	21.555	70,980

← NewerPage 18 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.