Bureau Veritas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	27.760	27.945	27.730	27.945	27.945	503
2026-10-16	27.870	27.870	27.730	27.870	27.870	31,364
2026-10-15	27.740	27.960	27.660	27.960	27.960	3,161,391
2026-10-14	27.350	27.660	27.330	27.540	27.540	1,359
2026-10-13	27.360	27.520	27.340	27.460	27.460	21,590
2026-10-12	27.095	27.300	26.980	27.230	27.230	17,222
2026-10-09	26.725	27.045	26.620	27.045	27.045	285,585
2026-10-08	26.000	26.230	25.900	26.205	26.205	4,823
2026-10-07	26.120	26.630	26.030	26.135	26.135	1,219,812
2026-10-06	26.560	26.620	26.130	26.140	26.140	24,435
2026-10-05	26.450	27.300	26.360	26.480	26.480	12,523
2026-10-02	26.580	27.300	26.500	26.530	26.530	18,930
2026-10-01	26.675	27.300	26.390	26.700	26.700	215,526
2026-09-30	27.065	27.300	26.530	26.935	26.935	6,163
2026-09-29	26.950	27.300	26.950	27.070	27.070	18,753
2026-09-28	26.900	27.120	26.670	26.803	26.803	107,308
2026-09-25	26.745	26.960	26.730	26.880	26.880	1,321
2026-09-24	27.095	27.340	26.685	26.685	26.685	171,112
2026-09-23	27.900	27.960	27.270	27.275	27.275	15,606
2026-09-22	27.435	28.040	27.410	27.750	27.750	159,383
2026-09-21	27.220	27.530	27.100	27.160	27.160	67,628
2026-09-18	27.585	27.720	27.220	27.275	27.275	481,824
2026-09-17	28.030	28.210	27.655	27.655	27.655	3,249,124
2026-09-16	27.750	27.950	27.650	27.845	27.845	42,387
2026-09-15	27.805	27.860	27.560	27.730	27.730	2,087,522
2026-09-14	27.900	28.110	27.900	27.930	27.930	1,433
2026-09-11	27.835	27.930	27.740	27.875	27.875	208,008
2026-09-10	27.680	28.370	27.632	27.845	27.845	384,001
2026-09-09	27.495	27.840	27.460	27.700	27.700	26,083
2026-09-08	27.045	27.639	27.000	27.540	27.540	16,056
2026-09-07	27.075	27.150	26.700	27.100	27.100	2,671,617
2026-09-04	27.320	27.390	27.120	27.155	27.155	52,080
2026-09-03	27.270	27.420	27.120	27.225	27.225	76,231
2026-09-02	27.065	27.360	26.990	27.240	27.240	10,014
2026-09-01	27.200	27.400	27.200	27.230	27.230	7,522
2026-08-28	27.380	27.500	27.330	27.420	27.420	2,019,822
2026-08-27	27.650	28.320	27.280	27.380	27.380	7,738
2026-08-26	27.730	28.000	27.710	27.825	27.825	913
2026-08-25	27.835	28.080	27.800	27.810	27.810	2,588
2026-08-24	27.610	27.880	27.530	27.870	27.870	240,540
2026-08-21	27.495	27.570	27.380	27.500	27.500	4,256
2026-08-20	27.550	27.550	26.700	27.460	27.460	4,101
2026-08-19	27.340	27.920	27.340	27.435	27.435	14,755
2026-08-18	27.505	27.640	27.420	27.450	27.450	627
2026-08-17	27.710	27.710	27.520	27.620	27.620	158
2026-08-14	27.810	27.810	27.440	27.625	27.625	330,697
2026-08-13	27.850	27.850	27.400	27.400	27.400	66,837
2026-08-12	28.190	28.190	27.675	27.675	27.675	1,101
2026-08-11	28.275	28.390	28.140	28.200	28.200	27,194
2026-08-10	28.293	28.450	28.293	28.445	28.445	2,395,083
2026-08-07	28.341	28.560	28.341	28.430	28.430	27,224
2026-08-06	28.590	28.590	28.410	28.465	28.465	8,460
2026-08-05	28.605	28.930	28.450	28.570	28.570	20,398
2026-08-04	28.130	28.740	28.130	28.630	28.630	27,293
2026-08-03	27.760	28.480	27.760	28.370	28.370	18,547
2026-07-31	27.730	28.280	27.660	27.860	27.860	97,864
2026-07-30	28.765	29.190	27.870	27.870	27.870	290,079
2026-07-29	29.240	30.150	29.150	29.455	29.455	61,450
2026-07-28	27.070	27.670	27.070	27.490	27.490	18,142
2026-07-27	27.330	27.330	26.700	27.210	27.210	393

Page 1 of 3 · 128 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.