Bureau Veritas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	28.430	28.480	28.280	28.330	26.475	37,927
2024-11-22	28.020	28.320	27.900	28.230	26.381	459,397
2024-11-21	27.970	28.000	27.770	27.930	26.101	79,818
2024-11-20	28.200	28.240	27.680	27.890	26.064	360,160
2024-11-19	28.300	28.320	27.920	28.000	26.166	144,875
2024-11-18	27.900	28.263	27.900	28.250	26.400	39,167
2024-11-15	28.160	28.360	27.860	27.920	26.092	411,770
2024-11-14	28.300	28.480	28.240	28.380	26.522	33,851
2024-11-13	28.360	28.480	28.000	28.190	26.344	68,426
2024-11-12	28.710	28.980	28.480	28.510	26.643	997,455
2024-11-11	28.920	29.260	28.880	28.920	27.026	71,106
2024-11-08	29.080	29.080	28.820	29.000	27.101	205,152
2024-11-07	28.860	28.960	28.640	28.850	26.961	731,310
2024-11-06	29.700	29.760	28.560	28.690	26.811	338,507
2024-11-05	29.350	29.800	29.300	29.730	27.783	1,110,827
2024-11-04	29.220	29.440	29.220	29.360	27.437	299,665
2024-11-01	29.100	29.440	29.080	29.370	27.447	453,834
2024-10-31	29.060	29.180	28.960	29.050	27.148	85,043
2024-10-30	29.250	29.360	29.060	29.150	27.241	374,328
2024-10-29	29.530	29.560	29.200	29.270	27.353	52,431
2024-10-28	29.410	29.660	29.260	29.470	27.540	241,448
2024-10-25	29.260	29.260	29.000	29.210	27.297	909,336
2024-10-24	29.590	29.590	29.120	29.190	27.279	791,633
2024-10-23	29.490	29.840	29.320	29.430	27.503	60,427
2024-10-22	29.880	29.880	29.480	29.670	27.727	646,550
2024-10-21	30.260	30.260	29.780	29.850	27.895	143,964
2024-10-18	30.400	30.520	30.300	30.340	28.353	80,833
2024-10-17	30.310	30.540	30.280	30.480	28.484	424,028
2024-10-16	30.270	30.400	30.130	30.250	28.269	369,141
2024-10-15	30.240	30.588	30.240	30.370	28.381	62,763
2024-10-14	29.560	30.230	29.560	30.230	28.250	600,223
2024-10-11	29.060	29.580	29.020	29.490	27.559	373,169
2024-10-10	29.350	29.380	29.060	29.130	27.222	551,149
2024-10-09	29.290	29.400	29.220	29.390	27.465	710,569
2024-10-08	28.780	29.370	28.780	29.230	27.316	639,727
2024-10-07	28.840	29.120	28.740	28.800	26.914	42,697
2024-10-04	29.120	29.160	28.580	28.920	27.026	126,737
2024-10-03	29.060	29.300	28.940	29.080	27.176	252,487
2024-10-02	29.160	29.680	28.960	29.150	27.241	194,167
2024-10-01	29.880	29.900	29.600	29.650	27.708	66,890
2024-09-30	29.900	30.010	29.300	29.870	27.914	1,085,390
2024-09-27	30.580	30.600	30.160	30.390	28.400	468,610
2024-09-26	30.600	30.780	30.440	30.490	28.493	329,082
2024-09-25	30.280	30.670	30.280	30.630	28.624	33,278
2024-09-24	30.500	30.540	30.220	30.300	28.316	463,778
2024-09-23	29.900	30.400	29.900	30.390	28.400	68,003
2024-09-20	29.800	30.080	29.720	29.970	28.007	192,220
2024-09-19	30.000	30.000	29.720	29.750	27.802	59,932
2024-09-18	30.150	30.180	29.740	29.880	27.923	73,523
2024-09-17	30.070	30.200	30.000	30.110	28.138	1,106,505
2024-09-16	29.900	30.020	29.840	30.010	28.045	33,720
2024-09-13	29.840	30.100	29.840	30.100	28.129	67,146
2024-09-12	29.460	29.800	29.460	29.770	27.821	360,374
2024-09-11	29.180	29.360	28.980	29.290	27.372	450,440
2024-09-10	29.140	29.480	29.026	29.040	27.138	48,490
2024-09-09	29.210	29.380	29.120	29.220	27.307	86,574
2024-09-06	29.390	29.600	29.160	29.200	27.288	63,433
2024-09-05	29.600	29.740	29.400	29.490	27.559	91,783
2024-09-04	29.510	29.740	29.480	29.600	27.662	154,248
2024-09-03	29.880	29.900	29.720	29.760	27.811	302,354

← NewerPage 9 of 22 · 1,267 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.