Bureau Veritas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	25.700	25.980	25.480	25.770	24.852	1,906,797
2026-04-28	26.000	26.000	25.490	25.555	24.644	1,122,491
2026-04-27	25.905	26.280	25.390	25.865	24.943	426,925
2026-04-24	25.505	26.150	25.470	26.045	25.117	789,477
2026-04-23	25.805	25.950	25.200	25.705	24.789	52,427
2026-04-22	26.580	27.060	24.540	25.450	24.543	760,263
2026-04-21	29.095	29.640	28.420	28.610	27.590	43,342
2026-04-20	28.860	29.150	28.860	28.940	27.909	83,958
2026-04-17	28.920	29.620	28.920	29.455	28.405	151,929
2026-04-16	28.000	29.060	28.000	28.795	27.769	61,350
2026-04-15	27.780	28.010	27.780	28.010	27.012	4,875,307
2026-04-14	27.465	27.800	27.200	27.660	26.674	3,829,250
2026-04-13	26.800	27.040	26.610	26.975	26.014	5,458
2026-04-10	27.145	27.330	26.900	27.155	26.187	13,884
2026-04-09	27.370	27.370	26.860	26.990	26.028	483,813
2026-04-08	27.300	27.570	27.180	27.305	26.332	1,315,970
2026-04-07	26.420	26.800	26.300	26.300	25.363	620,550
2026-04-02	26.070	26.460	25.980	26.390	25.450	627
2026-04-01	26.130	26.560	25.400	26.170	25.237	1,064,619
2026-03-31	26.640	26.740	25.320	25.610	24.697	115,624
2026-03-30	26.130	26.470	26.000	26.470	25.527	41,568
2026-03-27	26.290	26.520	26.080	26.210	25.276	478,573
2026-03-26	26.350	26.760	25.900	26.450	25.507	540,740
2026-03-25	26.200	26.470	26.200	26.410	25.469	394,743
2026-03-24	26.120	26.120	25.860	25.880	24.958	70,077
2026-03-23	25.860	26.640	25.740	26.130	25.199	127,739
2026-03-20	26.500	27.480	26.420	26.420	25.478	699,313
2026-03-19	27.140	27.140	26.660	26.690	25.739	7,947
2026-03-18	27.920	27.920	27.380	27.410	26.433	213,729
2026-03-17	27.690	27.860	27.440	27.730	26.742	217,801
2026-03-16	28.260	28.260	27.540	27.560	26.578	2,150,095
2026-03-13	28.260	28.660	28.060	28.170	27.166	93,979
2026-03-12	28.300	28.860	28.160	28.270	27.263	4,605
2026-03-11	28.170	28.380	28.170	28.170	27.166	1,363,122
2026-03-10	28.820	29.420	28.550	28.550	27.533	75,341
2026-03-09	28.530	28.530	28.000	28.530	27.513	20,950
2026-03-06	28.800	29.180	28.560	28.790	27.764	65,224
2026-03-05	29.040	29.080	28.720	28.890	27.860	26,635
2026-03-04	28.570	29.040	28.560	29.020	27.986	917,702
2026-03-03	29.290	29.480	28.400	28.480	27.465	329,907
2026-03-02	29.580	29.580	28.980	29.340	28.294	65,148
2026-02-27	29.250	29.560	29.240	29.510	28.458	267,001
2026-02-26	28.520	29.360	28.520	29.220	28.179	332,484
2026-02-25	28.490	29.100	27.840	28.950	27.918	575,687
2026-02-24	27.240	27.780	27.180	27.640	26.655	46,187
2026-02-23	27.650	27.720	27.480	27.490	26.510	3,770
2026-02-20	27.660	27.660	27.370	27.570	26.588	118,470
2026-02-19	27.520	27.660	27.200	27.450	26.472	14,823
2026-02-18	27.240	27.520	27.230	27.520	26.539	98,699
2026-02-17	26.960	27.520	26.960	27.300	26.327	10,104
2026-02-16	27.340	27.380	27.020	27.020	26.057	1,515,899
2026-02-13	26.940	27.500	26.940	27.170	26.202	8,924
2026-02-12	27.560	28.240	27.000	27.020	26.057	148,050
2026-02-11	28.220	28.240	27.560	27.690	26.703	104,494
2026-02-10	28.300	28.380	28.000	28.290	27.282	1,232,721
2026-02-09	28.160	28.160	27.920	28.030	27.031	330,111
2026-02-06	27.820	28.060	27.820	27.970	26.973	34,755
2026-02-05	27.640	28.030	27.640	28.030	27.031	926
2026-02-04	26.920	27.580	26.920	27.530	26.549	2,201
2026-02-03	26.950	27.520	26.680	26.830	25.874	39,250

← NewerPage 3 of 22 · 1,266 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.