Bureau Veritas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	27.100	27.620	27.100	27.470	26.491	972,355
2026-01-30	26.880	27.100	26.880	27.050	26.086	36,112
2026-01-29	27.360	27.420	27.000	27.010	26.047	68,659
2026-01-28	27.440	27.520	27.210	27.210	26.240	3,246
2026-01-27	27.710	27.760	27.420	27.480	26.501	432,666
2026-01-26	27.400	27.400	27.220	27.250	26.279	21,003
2026-01-23	27.300	27.320	27.040	27.250	26.279	35,543
2026-01-22	27.160	27.400	27.160	27.330	26.356	17,762
2026-01-21	26.760	27.160	26.760	27.130	26.163	16,851
2026-01-20	26.990	27.100	26.840	26.990	26.028	18,305
2026-01-19	26.890	27.180	26.840	27.030	26.067	6,259
2026-01-16	27.240	27.480	27.120	27.240	26.269	26,343
2026-01-15	26.900	27.460	26.900	27.350	26.375	674,365
2026-01-14	27.030	27.300	26.980	27.000	26.038	6,016
2026-01-13	27.130	27.460	27.080	27.200	26.231	8,064
2026-01-12	26.960	27.700	26.960	27.070	26.105	42,552
2026-01-09	27.420	27.760	27.400	27.750	26.761	51,179
2026-01-08	27.460	27.620	27.180	27.410	26.433	689
2026-01-07	27.570	27.570	27.340	27.570	26.588	42,789
2026-01-06	26.990	27.640	26.920	27.270	26.298	27,037
2026-01-05	26.840	27.660	26.840	27.610	26.626	587,542
2026-01-02	26.930	27.240	26.690	26.690	25.739	2,154
2025-12-31	27.200	27.200	26.940	27.080	26.115	6,618
2025-12-30	27.240	27.240	27.000	27.220	26.250	220
2025-12-29	27.130	27.280	27.040	27.150	26.182	229
2025-12-24	27.130	27.200	27.100	27.100	26.134	0
2025-12-23	27.300	27.320	27.100	27.120	26.154	719
2025-12-22	27.130	27.260	27.040	27.230	26.260	510,299
2025-12-19	27.240	27.300	26.940	27.180	26.211	6,243
2025-12-18	27.030	27.030	26.580	27.030	26.067	341,450
2025-12-17	26.700	26.700	26.280	26.510	25.565	78,243
2025-12-16	26.720	26.810	26.200	26.810	25.855	3,109
2025-12-15	26.010	26.320	25.960	26.200	25.266	59,382
2025-12-12	26.210	26.320	25.970	25.970	25.045	32,881
2025-12-11	25.800	26.080	25.800	26.030	25.102	1,314,201
2025-12-10	25.800	25.800	25.400	25.770	24.852	2,680
2025-12-09	26.330	26.420	25.560	25.590	24.678	152,260
2025-12-08	26.320	26.680	26.320	26.370	25.430	7,348
2025-12-05	26.810	26.860	26.670	26.670	25.720	16,425
2025-12-04	26.420	26.980	26.420	26.790	25.835	827,357
2025-12-03	26.480	26.660	26.460	26.490	25.546	233
2025-12-02	26.860	26.860	26.420	26.530	25.585	37,747
2025-12-01	27.090	27.300	26.560	26.960	25.999	376,838
2025-11-28	27.260	27.580	27.240	27.530	26.549	8,037
2025-11-27	27.100	27.270	27.100	27.270	26.298	29,973
2025-11-26	27.180	27.180	26.960	27.160	26.192	105,134
2025-11-25	27.070	27.200	26.900	27.100	26.134	2,410,056
2025-11-24	27.150	27.320	27.080	27.290	26.317	243,058
2025-11-21	26.740	27.094	26.740	27.070	26.105	281,143
2025-11-20	27.580	27.600	27.160	27.180	26.211	79,704
2025-11-19	27.520	27.520	27.260	27.440	26.462	170,694
2025-11-18	27.710	27.800	27.460	27.460	26.481	15,496
2025-11-17	28.140	28.220	27.950	27.950	26.954	437,098
2025-11-14	28.120	28.140	27.900	28.080	27.079	1,427,485
2025-11-13	28.360	28.500	28.140	28.140	27.137	296,676
2025-11-12	28.280	28.440	28.260	28.310	27.301	795,741
2025-11-11	28.000	28.466	28.000	28.430	27.417	34,669
2025-11-10	28.100	28.220	27.960	28.000	27.002	200
2025-11-07	28.340	28.340	27.600	27.760	26.771	39,834
2025-11-06	28.680	28.680	28.200	28.230	27.224	371,918

← NewerPage 4 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.