Bureau Veritas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	30.010	30.160	29.820	30.070	28.101	847,230
2025-05-16	29.760	29.960	29.760	29.830	27.877	77,365
2025-05-15	29.310	29.740	29.220	29.670	27.727	154,678
2025-05-14	29.460	29.460	29.320	29.330	27.409	213,573
2025-05-13	29.120	29.460	29.080	29.430	27.503	455,880
2025-05-12	28.900	29.220	28.860	29.090	27.185	47,820
2025-05-09	28.700	28.700	28.580	28.660	26.783	20,533
2025-05-08	28.510	28.820	28.480	28.630	26.755	1,312,442
2025-05-07	28.500	28.500	28.300	28.330	26.475	64,132
2025-05-06	28.340	28.440	28.160	28.430	26.568	30,193
2025-05-02	28.000	28.260	27.960	28.240	26.391	93,130
2025-05-01	27.740	27.740	27.740	27.740	25.924	0
2025-04-30	27.340	27.880	27.340	27.740	25.924	1,578,311
2025-04-29	27.250	27.640	27.250	27.250	25.466	1,966,228
2025-04-28	27.870	28.000	27.560	27.610	25.802	39,031
2025-04-25	28.080	28.260	27.857	27.870	26.045	1,317,604
2025-04-24	28.320	28.320	27.160	28.270	26.419	1,803,785
2025-04-23	27.070	27.300	26.900	27.150	25.372	3,115,401
2025-04-22	26.620	26.660	26.380	26.550	24.811	624,536
2025-04-17	26.560	26.760	26.280	26.660	24.914	54,680
2025-04-16	26.660	26.780	26.560	26.690	24.942	1,348,674
2025-04-15	26.600	26.780	26.500	26.770	25.017	13,157,002
2025-04-14	26.500	26.530	25.780	26.530	24.793	3,475,093
2025-04-11	26.010	26.100	25.420	25.780	24.092	943,069
2025-04-10	26.580	26.580	25.660	25.930	24.232	176,436
2025-04-09	24.920	25.040	24.640	24.770	23.148	22,541
2025-04-08	25.620	25.620	25.060	25.590	23.914	8,454,549
2025-04-07	25.020	25.960	24.120	25.120	23.475	3,660,576
2025-04-04	26.700	26.940	26.380	26.730	24.980	373,253
2025-04-03	27.680	27.680	26.394	26.930	25.167	194,954
2025-04-02	27.890	28.060	27.700	28.010	26.176	886,731
2025-04-01	27.970	28.180	27.820	27.850	26.026	1,359,928
2025-03-31	27.910	28.120	27.690	27.860	26.036	133,851
2025-03-28	28.120	28.340	28.120	28.230	26.381	106,912
2025-03-27	28.100	28.340	27.900	28.280	26.428	593,604
2025-03-26	28.570	28.580	28.100	28.410	26.550	5,006,418
2025-03-25	28.600	28.600	28.380	28.530	26.662	8,665,802
2025-03-24	28.450	28.640	28.140	28.250	26.400	1,023,108
2025-03-21	28.560	28.560	28.260	28.480	26.615	133,254
2025-03-20	28.530	28.720	28.440	28.500	26.634	75,877
2025-03-19	28.180	28.500	28.180	28.450	26.587	145,317
2025-03-18	28.410	28.440	28.180	28.200	26.353	166,052
2025-03-17	28.060	28.320	27.780	28.280	26.428	1,795,230
2025-03-14	28.000	28.100	27.400	27.730	25.914	302,936
2025-03-13	28.340	28.380	27.900	28.010	26.176	123,080
2025-03-12	27.520	28.520	27.500	28.510	26.643	446,226
2025-03-11	29.530	29.720	28.700	28.770	26.886	2,974,352
2025-03-10	29.510	29.840	29.120	29.590	27.652	79,827
2025-03-07	28.940	29.270	28.700	29.260	27.344	101,719
2025-03-06	29.080	29.240	28.260	29.230	27.316	298,394
2025-03-05	29.250	29.360	28.660	28.910	27.017	82,882
2025-03-04	29.100	29.100	28.640	28.870	26.980	2,077,184
2025-03-03	29.160	29.160	28.920	29.110	27.204	48,737
2025-02-28	29.290	29.360	28.850	28.870	26.980	1,403,471
2025-02-27	29.390	29.740	29.340	29.520	27.587	161,446
2025-02-26	30.440	30.440	29.360	29.370	27.447	147,273
2025-02-25	30.980	30.980	29.660	30.350	28.363	166,914
2025-02-24	31.090	31.300	30.860	31.230	29.185	225,667
2025-02-21	30.990	31.140	30.800	30.890	28.867	21,546
2025-02-20	30.740	30.960	30.660	30.890	28.867	57,925

← NewerPage 7 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.