Bureau Veritas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	25.015	25.430	24.892	25.365	21.779	257,328
2022-04-13	24.940	25.060	24.670	24.910	21.388	271,842
2022-04-12	25.015	25.190	24.850	24.990	21.457	622,633
2022-04-11	25.495	25.550	25.210	25.260	21.688	297,950
2022-04-08	25.250	25.573	25.250	25.515	21.907	186,903
2022-04-07	25.155	25.390	24.970	24.970	21.439	160,454
2022-04-06	25.505	25.680	24.980	25.170	21.611	602,088
2022-04-05	25.760	25.970	25.440	25.465	21.864	437,670
2022-04-04	25.660	25.860	25.503	25.770	22.126	153,017
2022-04-01	25.885	26.040	25.485	25.485	21.882	179,668
2022-03-31	26.745	26.745	25.900	26.045	22.362	374,170
2022-03-30	26.685	26.760	26.560	26.645	22.878	210,196
2022-03-29	26.625	26.820	26.450	26.655	22.886	342,584
2022-03-28	26.520	26.590	26.380	26.435	22.697	373,612
2022-03-25	26.695	26.780	26.410	26.475	22.732	144,303
2022-03-24	26.635	26.750	26.420	26.570	22.813	234,683
2022-03-23	26.580	26.860	26.480	26.565	22.809	237,418
2022-03-22	26.550	26.730	26.270	26.590	22.830	216,155
2022-03-21	26.695	26.920	26.570	26.880	23.079	205,285
2022-03-18	26.590	26.764	26.190	26.690	22.916	231,987
2022-03-17	26.480	26.770	26.240	26.460	22.719	262,101
2022-03-16	26.130	26.710	25.930	26.595	22.835	262,328
2022-03-15	25.945	26.050	25.560	25.840	22.186	609,141
2022-03-14	25.550	26.070	25.550	25.970	22.298	230,395
2022-03-11	24.800	25.490	24.630	25.400	21.809	287,053
2022-03-10	24.920	25.210	24.630	24.735	21.238	465,696
2022-03-09	24.050	24.910	24.050	24.820	21.311	342,100
2022-03-08	24.295	24.470	23.380	23.475	20.156	483,407
2022-03-07	23.700	24.680	23.700	24.355	20.911	320,509
2022-03-04	25.350	25.390	24.290	24.460	21.002	235,414
2022-03-03	25.505	25.940	25.430	25.630	22.006	265,932
2022-03-02	25.270	25.730	25.120	25.475	21.873	622,256
2022-03-01	25.850	25.850	25.040	25.525	21.916	1,679,947
2022-02-28	25.445	26.040	25.270	25.825	22.174	632,924
2022-02-25	24.670	25.680	24.670	25.535	21.925	1,448,229
2022-02-24	23.525	24.520	23.300	24.365	20.920	979,443
2022-02-23	24.245	24.690	24.100	24.205	20.783	1,229,111
2022-02-22	23.560	24.280	23.560	24.070	20.667	548,669
2022-02-21	24.605	24.740	23.990	24.115	20.705	156,036
2022-02-18	24.635	24.780	24.467	24.550	21.079	317,025
2022-02-17	24.560	24.720	24.500	24.530	21.062	245,500
2022-02-16	24.695	24.900	24.520	24.590	21.113	559,264
2022-02-15	24.540	24.920	24.420	24.805	21.298	157,052
2022-02-14	24.470	24.513	24.050	24.405	20.954	253,784
2022-02-11	24.950	25.063	24.710	24.870	21.354	230,622
2022-02-10	25.065	25.290	24.810	25.185	21.624	200,153
2022-02-09	24.870	25.230	24.850	25.020	21.482	274,887
2022-02-08	24.695	24.790	24.460	24.630	21.148	1,008,658
2022-02-07	24.370	24.920	24.370	24.785	21.281	167,581
2022-02-04	24.920	25.070	24.170	24.225	20.800	208,408
2022-02-03	24.990	25.320	24.760	24.760	21.259	634,584
2022-02-02	25.210	25.430	25.162	25.275	21.701	351,207
2022-02-01	25.320	25.600	25.070	25.155	21.598	528,643
2022-01-31	25.005	25.290	24.870	25.235	21.667	420,824
2022-01-28	24.850	24.870	24.240	24.790	21.285	419,208
2022-01-27	24.295	24.860	24.210	24.810	21.302	524,144
2022-01-26	24.745	25.030	24.630	24.790	21.285	181,124
2022-01-25	24.900	24.940	24.460	24.685	21.195	235,709
2022-01-24	25.425	25.470	24.560	24.835	21.324	354,864
2022-01-21	25.440	26.020	25.440	25.625	22.002	270,340

← NewerPage 20 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.