Bureau Veritas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	30.810	31.020	30.730	30.730	28.718	98,162
2025-02-18	30.950	31.180	30.890	30.910	28.886	63,975
2025-02-17	31.130	31.160	30.920	31.070	29.035	243,340
2025-02-14	30.620	31.040	30.520	30.920	28.895	402,924
2025-02-13	30.440	30.580	30.340	30.550	28.550	310,130
2025-02-12	30.250	30.300	30.060	30.290	28.307	613,457
2025-02-11	29.600	30.220	29.560	30.210	28.232	66,978
2025-02-10	29.370	29.560	29.200	29.490	27.559	51,120
2025-02-07	29.480	29.480	29.180	29.210	27.297	34,016
2025-02-06	29.760	29.860	29.400	29.520	27.587	30,381
2025-02-05	29.330	29.760	29.300	29.630	27.690	133,383
2025-02-04	29.550	29.580	29.220	29.410	27.484	74,265
2025-02-03	29.680	29.680	29.040	29.320	27.400	82,907
2025-01-31	30.190	30.240	30.000	30.230	28.250	793,597
2025-01-30	30.030	30.200	29.980	30.110	28.138	176,734
2025-01-29	30.010	30.100	29.660	29.980	28.017	104,043
2025-01-28	29.370	29.780	28.884	29.680	27.736	143,326
2025-01-27	28.690	29.450	28.580	29.290	27.372	469,715
2025-01-24	30.210	30.300	29.720	29.910	27.951	224,393
2025-01-23	30.010	30.310	29.920	30.230	28.250	1,073,799
2025-01-22	30.200	30.480	30.200	30.250	28.269	179,211
2025-01-21	30.010	30.360	30.010	30.330	28.344	112,959
2025-01-20	30.460	30.460	29.980	30.030	28.064	44,772
2025-01-17	30.040	30.540	30.040	30.360	28.372	164,101
2025-01-16	30.220	30.220	29.540	30.190	28.213	184,854
2025-01-15	30.950	31.500	30.170	30.450	28.456	1,041,247
2025-01-14	29.840	30.080	29.700	29.740	27.793	205,994
2025-01-13	29.680	29.880	29.320	29.670	27.727	509,804
2025-01-10	29.520	30.060	29.520	29.750	27.802	342,470
2025-01-09	28.730	29.600	28.700	29.570	27.634	174,765
2025-01-08	28.750	28.960	28.420	28.630	26.755	477,563
2025-01-07	29.000	29.080	28.780	28.810	26.923	147,837
2025-01-06	29.000	29.300	28.830	29.040	27.138	247,918
2025-01-03	29.060	29.060	28.780	28.840	26.951	1,025,287
2025-01-02	29.200	29.200	28.880	29.050	27.148	63,620
2024-12-31	28.880	29.340	28.880	29.150	27.241	7,960
2024-12-30	29.000	29.040	28.820	28.910	27.017	52,897
2024-12-27	29.040	29.120	28.860	29.060	27.157	44,190
2024-12-24	28.880	29.200	28.860	29.070	27.166	436,511
2024-12-23	28.770	29.100	28.700	28.890	26.998	2,432,485
2024-12-20	29.270	29.340	28.779	29.190	27.279	888,292
2024-12-19	29.740	29.740	29.380	29.410	27.484	86,867
2024-12-18	29.940	30.260	29.840	29.880	27.923	281,869
2024-12-17	30.010	30.040	29.660	29.810	27.858	751,444
2024-12-16	30.010	30.100	29.800	29.950	27.989	34,931
2024-12-13	30.290	30.320	30.010	30.010	28.045	101,255
2024-12-12	30.270	30.480	30.080	30.160	28.185	189,627
2024-12-11	29.740	30.690	29.440	30.470	28.475	875,929
2024-12-10	29.450	29.920	29.400	29.770	27.821	356,488
2024-12-09	29.640	29.720	29.280	29.550	27.615	1,851,780
2024-12-06	29.450	29.660	29.320	29.550	27.615	930,787
2024-12-05	29.450	29.780	29.440	29.620	27.680	96,342
2024-12-04	29.000	29.440	28.760	29.290	27.372	136,879
2024-12-03	28.820	29.060	28.720	28.870	26.980	409,105
2024-12-02	28.650	28.900	28.500	28.630	26.755	416,308
2024-11-29	28.470	28.860	28.440	28.860	26.970	32,930
2024-11-28	28.410	28.740	28.400	28.670	26.793	69,683
2024-11-27	28.690	28.700	28.320	28.350	26.494	544,521
2024-11-26	28.340	28.840	28.340	28.710	26.830	406,855
2024-11-25	28.430	28.480	28.280	28.330	26.475	37,927

← NewerPage 8 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.