Bureau Veritas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	26.210	26.400	26.210	26.285	22.569	273,143
2022-01-19	26.860	26.860	26.230	26.380	22.650	384,922
2022-01-18	27.760	27.870	27.357	27.475	23.590	172,066
2022-01-17	27.495	27.980	27.490	27.915	23.968	337,923
2022-01-14	27.835	27.890	27.630	27.750	23.826	173,647
2022-01-13	27.835	28.000	27.660	27.845	23.908	196,878
2022-01-12	28.000	28.130	27.800	27.885	23.942	293,205
2022-01-11	27.670	27.880	27.670	27.725	23.805	174,062
2022-01-10	27.600	28.020	27.270	27.510	23.620	361,881
2022-01-07	28.140	28.180	27.910	28.040	24.075	85,631
2022-01-06	28.680	28.680	28.080	28.150	24.170	213,382
2022-01-05	29.380	29.380	28.980	29.075	24.964	406,988
2022-01-04	29.175	29.540	29.050	29.475	25.307	480,601
2021-12-31	29.220	29.220	29.140	29.165	25.041	1,739
2021-12-30	29.270	29.360	29.200	29.320	25.174	170,443
2021-12-29	29.025	29.320	28.960	29.320	25.174	91,145
2021-12-24	28.950	29.090	28.950	29.040	24.934	24,090
2021-12-23	28.800	29.130	28.780	29.100	24.986	149,252
2021-12-22	28.160	28.670	28.110	28.470	24.445	197,429
2021-12-21	28.160	28.160	27.880	27.930	23.981	39,592
2021-12-20	27.600	27.880	27.470	27.755	23.831	110,092
2021-12-17	28.365	28.460	27.930	28.095	24.123	186,211
2021-12-16	28.709	28.709	28.300	28.500	24.470	346,431
2021-12-15	28.240	28.400	28.240	28.385	24.372	355,229
2021-12-14	28.645	28.772	28.180	28.215	24.226	276,260
2021-12-13	28.940	29.160	28.640	28.680	24.625	62,378
2021-12-10	28.900	29.010	28.840	28.850	24.771	180,746
2021-12-09	28.910	29.120	28.910	28.965	24.870	198,916
2021-12-08	28.840	29.210	28.820	28.990	24.891	577,210
2021-12-07	28.695	29.130	28.500	28.850	24.771	289,020
2021-12-06	27.945	28.480	27.750	28.415	24.397	266,614
2021-12-03	28.290	28.290	27.110	28.120	24.144	1,098,438
2021-12-02	28.345	28.610	28.140	28.545	24.509	136,232
2021-12-01	28.170	28.560	28.030	28.515	24.483	230,949
2021-11-30	27.985	28.290	27.830	28.100	24.127	336,941
2021-11-29	28.400	28.530	28.260	28.350	24.342	375,329
2021-11-26	28.060	28.470	28.060	28.205	24.217	328,184
2021-11-25	28.655	28.830	28.550	28.745	24.681	710,845
2021-11-24	28.520	28.930	28.240	28.475	24.449	397,202
2021-11-23	28.890	28.890	28.130	28.595	24.552	485,844
2021-11-22	29.670	29.950	29.670	29.685	25.488	52,372
2021-11-19	29.845	30.100	29.720	29.740	25.535	585,820
2021-11-18	29.750	30.290	29.750	30.010	25.767	148,477
2021-11-17	29.620	29.720	29.490	29.715	25.514	109,341
2021-11-16	29.445	29.630	29.340	29.560	25.380	138,065
2021-11-15	29.300	29.480	29.300	29.465	25.299	71,765
2021-11-12	29.135	29.450	29.000	29.430	25.269	80,964
2021-11-11	29.000	29.270	29.000	29.085	24.973	512,583
2021-11-10	29.175	29.230	28.450	28.875	24.792	206,398
2021-11-09	29.505	29.690	29.100	29.200	25.071	601,528
2021-11-08	29.220	29.640	29.220	29.535	25.359	711,477
2021-11-05	29.680	29.750	29.190	29.260	25.123	210,920
2021-11-04	28.930	29.640	28.930	29.550	25.372	761,356
2021-11-03	28.320	28.883	28.320	28.815	24.741	352,276
2021-11-02	27.845	28.360	27.790	28.275	24.277	422,315
2021-11-01	27.565	28.000	27.540	27.935	23.985	837,561
2021-10-29	27.405	27.600	27.140	27.505	23.616	194,362
2021-10-28	27.130	27.450	27.130	27.380	23.509	221,170
2021-10-27	27.015	27.300	27.000	27.145	23.307	995,256
2021-10-26	26.970	27.160	26.970	27.030	23.208	1,165,522

← NewerPage 21 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.