Bureau Veritas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	26.540	26.700	26.540	26.700	25.749	414,070
2025-08-11	26.810	26.820	26.560	26.580	25.633	42,681
2025-08-08	26.930	27.060	26.600	26.670	25.720	7,857
2025-08-07	26.660	27.070	26.560	27.020	26.057	521,718
2025-08-06	26.830	26.940	26.590	26.590	25.642	80,526
2025-08-05	26.700	26.900	26.700	26.850	25.893	527,115
2025-08-04	26.500	26.680	26.260	26.610	25.662	1,252,165
2025-08-01	26.780	26.860	26.440	26.450	25.507	76,866
2025-07-31	26.990	27.140	26.960	27.090	26.125	276,544
2025-07-30	27.090	27.300	27.000	27.030	26.067	173,178
2025-07-29	27.260	27.300	27.100	27.110	26.144	381,992
2025-07-28	28.060	28.060	27.300	27.350	26.375	633,216
2025-07-25	29.800	29.800	27.660	27.810	26.819	30,244
2025-07-24	28.120	28.120	27.900	28.060	27.060	235,388
2025-07-23	27.890	28.035	27.760	27.850	26.858	534,976
2025-07-22	27.840	27.840	27.600	27.750	26.761	4,557
2025-07-21	28.000	28.000	27.740	27.840	26.848	10,782
2025-07-18	27.930	28.060	27.880	27.980	26.983	14,474
2025-07-17	28.000	28.160	27.760	27.790	26.800	328,084
2025-07-16	27.720	28.080	27.720	27.950	26.954	427,579
2025-07-15	27.930	28.140	27.810	27.810	26.819	4,481
2025-07-14	27.860	27.980	27.860	27.930	26.935	13,325
2025-07-11	28.180	28.280	27.980	27.980	26.983	583,292
2025-07-10	28.000	28.180	27.980	28.180	27.176	549,737
2025-07-09	27.900	28.180	27.900	27.910	26.915	1,205,991
2025-07-08	27.840	28.140	27.840	27.950	26.954	309,307
2025-07-07	28.000	28.120	28.000	28.070	27.070	17,393
2025-07-04	27.910	27.980	27.740	27.970	26.973	1,679,826
2025-07-03	28.000	28.200	28.000	28.150	27.147	43,365
2025-07-02	28.120	28.220	27.920	27.950	26.954	374,748
2025-07-01	27.890	28.160	27.780	27.950	26.954	21,797
2025-06-30	29.430	29.480	28.940	29.080	27.176	32,875
2025-06-27	28.800	29.450	28.360	29.450	27.522	439,755
2025-06-26	28.360	28.720	28.300	28.690	26.811	2,595,248
2025-06-25	28.630	28.760	28.400	28.470	26.606	635,051
2025-06-24	28.820	29.040	28.620	28.750	26.867	1,394,322
2025-06-23	28.320	28.640	28.320	28.540	26.671	284,972
2025-06-20	28.800	28.800	28.340	28.530	26.662	20,701
2025-06-19	28.530	28.760	28.500	28.690	26.811	25,534
2025-06-18	28.820	28.960	28.640	28.700	26.821	264,418
2025-06-17	28.860	29.140	28.780	28.950	27.054	41,954
2025-06-16	29.120	29.320	29.120	29.250	27.335	55,294
2025-06-13	29.080	29.200	29.080	29.110	27.204	39,807
2025-06-12	29.290	29.460	29.220	29.310	27.391	3,471,001
2025-06-11	29.680	29.760	29.340	29.410	27.484	35,575
2025-06-10	30.010	30.060	29.740	29.850	27.895	15,637
2025-06-09	30.090	30.160	29.950	29.960	27.998	42,121
2025-06-06	29.900	30.100	29.780	30.090	28.120	78,593
2025-06-05	29.990	30.320	29.990	29.990	28.026	49,892
2025-06-04	30.080	30.360	30.080	30.290	28.307	24,838
2025-06-03	30.090	30.160	29.980	29.980	28.017	17,179
2025-06-02	29.940	30.120	29.900	30.010	28.045	36,019
2025-05-30	30.130	30.400	30.080	30.270	28.288	37,316
2025-05-29	30.130	30.280	30.080	30.110	28.138	241,532
2025-05-28	30.170	30.380	30.080	30.090	28.120	298,276
2025-05-27	30.400	30.410	30.140	30.250	28.269	112,007
2025-05-23	29.800	30.240	29.780	29.930	27.970	130,429
2025-05-22	30.160	30.160	29.860	30.010	28.045	141,323
2025-05-21	30.160	30.400	30.160	30.190	28.213	59,304
2025-05-20	30.290	30.440	30.060	30.370	28.381	856,796

← NewerPage 6 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.