Bureau Veritas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	24.605	24.650	24.390	24.565	21.555	70,980
2022-07-13	24.345	24.740	24.160	24.695	21.669	103,842
2022-07-12	24.180	24.300	23.930	24.155	21.195	287,102
2022-07-11	24.000	24.250	23.750	24.185	21.221	1,109,173
2022-07-08	24.695	24.810	24.390	24.565	21.555	215,534
2022-07-07	24.470	24.770	24.470	24.705	21.677	291,910
2022-07-06	23.970	24.230	23.970	24.130	21.173	144,248
2022-07-05	24.345	24.400	23.780	24.000	21.059	636,144
2022-07-04	24.765	24.980	24.708	24.775	21.272	99,266
2022-07-01	24.285	24.760	24.260	24.680	21.190	255,031
2022-06-30	24.797	24.797	24.060	24.415	20.963	383,349
2022-06-29	25.005	25.290	24.900	25.245	21.676	180,420
2022-06-28	25.350	25.481	25.089	25.090	21.542	1,095,111
2022-06-27	25.465	25.760	25.180	25.400	21.809	552,589
2022-06-24	25.005	25.480	24.930	25.380	21.791	411,660
2022-06-23	24.850	24.990	24.420	24.760	21.259	864,170
2022-06-22	24.160	24.980	24.050	24.965	21.435	441,122
2022-06-21	24.420	24.930	24.420	24.515	21.049	485,801
2022-06-20	24.050	24.270	23.950	24.155	20.740	236,503
2022-06-17	23.845	24.490	23.810	24.055	20.654	761,411
2022-06-16	25.080	25.080	23.940	24.150	20.735	483,537
2022-06-15	25.095	25.600	25.020	25.290	21.714	410,974
2022-06-14	25.845	25.910	25.050	25.125	21.573	2,556,657
2022-06-13	25.840	25.840	25.480	25.575	21.959	342,125
2022-06-10	26.060	26.150	25.870	26.045	22.362	253,909
2022-06-09	26.550	26.650	26.260	26.310	22.590	781,575
2022-06-08	26.695	26.780	26.490	26.530	22.779	308,404
2022-06-07	26.745	26.875	26.580	26.725	22.946	315,569
2022-06-06	26.760	26.980	26.760	26.895	23.092	170,041
2022-06-01	27.005	27.050	26.320	26.330	22.607	145,631
2022-05-31	26.950	26.950	26.750	26.760	22.976	261,550
2022-05-30	26.990	27.170	26.990	27.060	23.234	176,957
2022-05-27	26.340	27.030	26.340	27.030	23.208	181,523
2022-05-26	26.050	26.290	26.050	26.285	22.569	178,298
2022-05-25	26.300	26.300	25.920	26.080	22.393	293,694
2022-05-24	26.170	26.480	26.170	26.210	22.504	753,598
2022-05-23	26.775	26.780	26.150	26.395	22.663	616,337
2022-05-20	26.335	26.799	26.160	26.410	22.676	560,935
2022-05-19	26.100	26.180	25.820	26.085	22.397	1,072,547
2022-05-18	26.800	26.880	26.260	26.370	22.642	225,914
2022-05-17	26.850	27.120	26.670	26.825	23.032	233,120
2022-05-16	26.385	26.580	26.010	26.465	22.723	421,489
2022-05-13	25.945	26.450	25.920	26.390	22.659	220,438
2022-05-12	25.380	25.970	25.208	25.860	22.204	547,340
2022-05-11	25.350	25.580	25.160	25.510	21.903	452,724
2022-05-10	25.650	25.695	25.200	25.310	21.731	256,091
2022-05-09	25.885	25.920	25.456	25.510	21.903	364,573
2022-05-06	26.990	27.020	25.897	25.970	22.298	517,867
2022-05-05	27.200	27.440	26.950	27.070	23.243	315,770
2022-05-04	27.290	27.450	27.140	27.225	23.376	519,304
2022-05-03	27.085	27.410	27.000	27.325	23.461	539,566
2022-04-29	27.425	27.660	27.370	27.430	23.552	275,681
2022-04-28	26.950	27.410	26.950	27.220	23.371	233,035
2022-04-27	26.775	26.960	26.420	26.575	22.818	299,746
2022-04-26	27.015	27.400	26.790	26.940	23.131	638,982
2022-04-25	26.820	26.820	26.510	26.750	22.968	250,342
2022-04-22	26.715	27.380	26.280	26.970	23.157	789,227
2022-04-21	25.620	26.190	25.510	25.870	22.212	381,659
2022-04-20	25.250	25.670	25.200	25.510	21.903	243,921
2022-04-19	25.320	25.370	24.850	25.225	21.658	275,578

← NewerPage 19 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.