Bureau Veritas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	28.680	28.680	28.200	28.230	27.224	371,918
2025-11-05	28.820	28.900	28.740	28.810	27.783	7,830
2025-11-04	28.300	28.770	28.240	28.770	27.745	226,463
2025-11-03	28.620	28.620	28.480	28.530	27.513	395,258
2025-10-31	28.240	28.560	28.200	28.390	27.378	1,696
2025-10-30	28.500	28.500	28.180	28.250	27.243	3,538
2025-10-29	28.630	28.720	28.440	28.480	27.465	120,998
2025-10-28	28.730	28.840	28.700	28.790	27.764	935,232
2025-10-27	28.660	28.860	28.660	28.810	27.783	56,345
2025-10-24	28.920	28.960	28.660	28.820	27.793	180,300
2025-10-23	28.300	28.720	28.200	28.710	27.687	1,256,287
2025-10-22	27.770	27.960	27.680	27.920	26.925	16,384
2025-10-21	27.560	27.760	27.400	27.730	26.742	34,341
2025-10-20	27.420	27.420	27.240	27.380	26.404	1,752,079
2025-10-17	27.070	27.360	27.040	27.310	26.337	10,585
2025-10-16	27.200	27.300	27.080	27.290	26.317	2,463,302
2025-10-15	26.880	27.230	26.880	27.230	26.260	344
2025-10-14	27.170	27.200	26.500	26.770	25.816	26,642
2025-10-13	27.320	27.360	27.000	27.090	26.125	387
2025-10-10	27.560	27.560	27.110	27.110	26.144	100,494
2025-10-09	27.260	27.460	27.260	27.330	26.356	365
2025-10-08	27.300	27.300	27.060	27.210	26.240	465,720
2025-10-07	27.140	27.140	27.020	27.120	26.154	96,103
2025-10-06	27.260	27.260	26.880	27.110	26.144	229,228
2025-10-03	27.220	27.440	27.060	27.300	26.327	2,623,755
2025-10-02	27.030	27.100	26.820	26.970	26.009	16,271
2025-10-01	26.810	26.980	26.580	26.870	25.912	183,970
2025-09-30	26.400	26.640	26.140	26.530	25.585	34,933
2025-09-29	26.090	26.340	25.900	26.290	25.353	1,824,831
2025-09-26	25.800	25.960	25.800	25.850	24.929	17,345
2025-09-25	25.680	25.780	25.480	25.720	24.803	1,088,718
2025-09-24	25.800	25.800	25.720	25.740	24.823	520,722
2025-09-23	25.980	26.020	25.780	25.890	24.967	1,275,152
2025-09-22	25.980	25.980	25.600	25.730	24.813	1,764,770
2025-09-19	25.740	25.940	25.640	25.870	24.948	637,810
2025-09-18	25.800	26.000	25.800	25.910	24.987	1,782,430
2025-09-17	26.130	26.180	25.780	25.930	25.006	347,245
2025-09-16	25.760	26.220	25.760	25.910	24.987	108,114
2025-09-15	26.870	27.020	26.360	26.450	25.507	261,982
2025-09-12	26.620	26.900	26.500	26.790	25.835	55,036
2025-09-11	26.580	26.660	26.460	26.610	25.662	741,784
2025-09-10	26.520	26.740	26.400	26.430	25.488	40,313
2025-09-09	26.700	26.800	26.360	26.410	25.469	46,549
2025-09-08	26.500	26.640	26.340	26.640	25.691	51,662
2025-09-05	26.100	26.530	26.100	26.360	25.421	8,907
2025-09-04	25.880	26.080	25.780	26.070	25.141	2,913
2025-09-03	25.640	25.820	25.640	25.790	24.871	20,880
2025-09-02	25.680	25.680	25.480	25.500	24.591	73,537
2025-09-01	25.820	25.840	25.620	25.650	24.736	4,851
2025-08-29	25.960	25.960	25.700	25.820	24.900	274,545
2025-08-28	26.010	26.200	25.880	25.990	25.064	102,127
2025-08-27	26.090	26.220	26.060	26.130	25.199	76,376
2025-08-26	26.500	26.500	26.060	26.250	25.315	471,188
2025-08-22	27.070	27.220	26.960	27.140	26.173	65,584
2025-08-21	27.460	27.460	27.000	27.030	26.067	5,090
2025-08-20	26.970	27.480	26.880	27.410	26.433	10,496
2025-08-19	26.780	26.990	26.680	26.990	26.028	41,644
2025-08-18	26.810	26.920	26.620	26.650	25.700	70,793
2025-08-15	26.970	27.030	26.810	26.830	25.874	52,701
2025-08-14	26.640	26.840	26.640	26.760	25.806	13,582

← NewerPage 5 of 22 · 1,264 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.