Bureau Veritas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	26.850	27.130	26.700	27.035	27.035	72
2026-07-23	27.300	27.300	26.965	26.965	26.965	1,113,675
2026-07-22	27.330	27.365	26.970	27.365	27.365	179
2026-07-21	27.405	27.560	26.910	27.080	27.080	256
2026-07-20	27.405	27.560	27.290	27.560	27.560	62
2026-07-17	27.405	27.600	27.310	27.350	27.350	4,996
2026-07-16	27.230	27.310	26.950	27.310	27.310	14,166
2026-07-15	27.185	27.350	27.020	27.300	27.300	172
2026-07-14	27.340	27.340	27.040	27.220	27.220	1,094,122
2026-07-13	27.425	27.500	27.076	27.400	27.400	1,181,616
2026-07-10	27.290	27.290	26.980	27.185	27.185	601,741
2026-07-09	27.270	27.270	26.850	26.985	26.985	89,878
2026-07-08	27.200	27.210	26.780	27.045	27.045	62,596
2026-07-07	27.360	27.530	27.240	27.275	27.275	4,246
2026-07-06	27.320	27.500	27.140	27.185	27.185	19,796
2026-07-03	27.165	27.240	27.010	27.190	27.190	5,469
2026-07-02	26.700	27.060	26.700	26.975	26.975	9,478
2026-07-01	26.780	26.780	26.330	26.600	26.600	319,182
2026-06-30	26.970	27.350	26.540	26.780	26.780	401,629
2026-06-29	26.315	26.580	26.130	26.415	26.415	186,106
2026-06-26	25.945	26.085	25.800	26.085	26.085	13,928
2026-06-25	26.430	26.430	26.000	26.050	26.050	308,213
2026-06-24	25.740	26.250	25.740	26.235	26.235	366,808
2026-06-23	25.515	25.845	25.460	25.845	25.845	916,365
2026-06-22	25.650	26.040	25.550	25.570	25.570	22,875
2026-06-19	26.180	26.300	25.980	26.025	26.025	410,011
2026-06-18	26.000	26.270	25.860	26.175	26.175	139,039
2026-06-17	26.100	26.300	25.921	25.950	25.950	43,974
2026-06-16	26.240	26.240	25.980	26.105	26.105	501,876
2026-06-15	26.090	26.380	25.820	26.250	26.250	193,500
2026-06-12	25.230	25.480	24.760	25.430	25.430	26,572
2026-06-11	25.095	25.290	24.945	24.945	24.945	53,685
2026-06-10	25.005	25.780	24.840	25.150	25.150	89,770
2026-06-09	25.200	25.435	25.060	25.235	25.235	53,462
2026-06-08	25.405	25.460	25.230	25.295	25.295	1,685,802
2026-06-05	26.010	26.010	25.615	25.615	25.615	231,339
2026-06-04	25.005	25.740	25.000	25.725	25.725	1,031
2026-06-03	25.030	25.320	25.030	25.125	25.125	323,698
2026-06-02	26.160	26.390	25.320	25.405	25.405	264,400
2026-06-01	25.750	26.080	25.750	25.845	25.845	1,895,588
2026-05-29	25.630	25.960	25.630	25.880	25.880	14,423
2026-05-28	25.970	25.970	25.590	25.780	25.780	5,900
2026-05-27	26.050	26.120	25.880	26.075	26.075	1,271,638
2026-05-26	26.170	26.170	25.790	25.815	25.815	147,485
2026-05-22	27.015	27.310	26.900	26.905	25.946	1,896,803
2026-05-21	27.005	27.200	27.000	27.095	26.129	79,665
2026-05-20	26.560	27.095	26.370	27.095	26.129	382,037
2026-05-19	26.570	27.108	26.570	26.795	25.840	141,813
2026-05-18	26.225	26.665	26.200	26.555	25.609	53,345
2026-05-15	26.500	26.610	26.380	26.525	25.580	1,652,663
2026-05-14	26.385	26.540	26.110	26.510	25.565	35,646
2026-05-13	26.150	26.425	26.050	26.205	25.271	3,452,324
2026-05-12	25.620	26.280	25.620	26.030	25.102	67,452
2026-05-11	26.000	26.000	25.780	25.975	25.049	317,184
2026-05-08	26.295	26.530	25.870	25.950	25.025	190,260
2026-05-07	26.765	26.990	26.300	26.560	25.613	32,321
2026-05-06	26.675	27.280	26.490	26.920	25.961	874,040
2026-05-05	26.110	26.600	26.110	26.600	25.652	72,098
2026-05-01	26.090	26.090	26.090	26.090	25.160	0
2026-04-30	25.730	26.340	25.730	26.090	25.160	1,338,491

← NewerPage 2 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.