Bureau Veritas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-28	22.780	22.900	22.780	22.850	20.714	486,232
2023-12-27	22.540	22.810	22.540	22.760	20.632	498,510
2023-12-22	22.550	22.640	22.470	22.600	20.487	631,866
2023-12-21	22.400	22.560	22.400	22.560	20.451	446,903
2023-12-20	22.380	22.570	22.330	22.540	20.433	890,173
2023-12-19	22.150	22.360	22.150	22.340	20.252	803,363
2023-12-18	22.200	22.320	22.080	22.160	20.089	582,217
2023-12-15	22.550	22.600	22.270	22.280	20.197	1,519,052
2023-12-14	22.120	22.740	22.120	22.540	20.433	1,033,407
2023-12-13	21.760	21.990	21.750	21.960	19.907	1,126,716
2023-12-12	21.490	21.720	21.350	21.720	19.690	1,032,459
2023-12-11	21.690	21.760	21.430	21.440	19.436	996,289
2023-12-08	21.770	21.940	21.630	21.650	19.626	499,886
2023-12-07	22.000	22.060	21.670	21.690	19.663	673,471
2023-12-06	22.130	22.230	21.980	22.000	19.944	968,830
2023-12-05	22.050	22.190	22.000	22.140	20.070	667,903
2023-12-04	22.170	22.320	22.040	22.040	19.980	968,576
2023-12-01	22.230	22.380	22.140	22.210	20.134	1,229,303
2023-11-30	22.450	22.450	22.190	22.210	20.134	1,525,848
2023-11-29	22.460	22.640	22.420	22.470	20.370	689,833
2023-11-28	22.400	22.520	22.350	22.490	20.388	388,528
2023-11-27	22.580	22.630	22.490	22.510	20.406	354,733
2023-11-24	22.390	22.610	22.370	22.610	20.497	344,979
2023-11-23	22.420	22.590	22.400	22.400	20.306	433,008
2023-11-22	22.170	22.480	22.160	22.410	20.315	497,803
2023-11-21	22.140	22.280	22.050	22.110	20.043	553,288
2023-11-20	22.090	22.270	22.000	22.100	20.034	409,384
2023-11-17	21.930	22.230	21.920	22.120	20.052	387,138
2023-11-16	22.100	22.210	21.960	21.960	19.907	586,809
2023-11-15	22.200	22.490	22.050	22.050	19.989	817,637
2023-11-14	21.920	22.290	21.840	22.210	20.134	633,445
2023-11-13	22.110	22.170	21.880	21.930	19.880	409,512
2023-11-10	22.320	22.360	22.020	22.060	19.998	411,265
2023-11-09	22.200	22.500	22.200	22.430	20.333	392,283
2023-11-08	22.050	22.280	22.050	22.200	20.125	337,571
2023-11-07	22.170	22.330	22.000	22.190	20.116	409,119
2023-11-06	22.540	22.640	22.100	22.200	20.125	608,864
2023-11-03	22.540	22.630	22.270	22.500	20.397	342,689
2023-11-02	21.840	22.600	21.840	22.440	20.342	666,606
2023-11-01	21.560	21.720	21.370	21.700	19.672	450,093
2023-10-31	21.530	21.610	21.430	21.490	19.481	946,017
2023-10-30	21.400	21.580	21.400	21.460	19.454	617,039
2023-10-27	21.220	21.410	21.120	21.370	19.372	524,323
2023-10-26	21.550	21.560	20.670	21.340	19.345	1,745,041
2023-10-25	22.580	22.690	22.290	22.620	20.506	511,323
2023-10-24	22.770	22.950	22.600	22.640	20.524	343,775
2023-10-23	22.570	22.820	22.420	22.790	20.660	441,598
2023-10-20	23.050	23.050	22.500	22.500	20.397	737,714
2023-10-19	22.990	23.350	22.960	23.280	21.104	739,497
2023-10-18	23.200	23.260	23.070	23.150	20.986	348,038
2023-10-17	23.170	23.300	23.050	23.250	21.077	326,679
2023-10-16	23.300	23.320	23.000	23.230	21.059	388,268
2023-10-13	23.540	23.560	23.260	23.270	21.095	467,058
2023-10-12	23.890	24.030	23.720	23.760	21.539	365,053
2023-10-11	23.740	23.880	23.680	23.760	21.539	252,660
2023-10-10	23.520	23.800	23.520	23.800	21.575	351,619
2023-10-09	23.300	23.400	23.170	23.350	21.167	381,234
2023-10-06	23.210	23.420	23.080	23.390	21.204	428,682
2023-10-05	23.050	23.250	23.000	23.180	21.013	396,371
2023-10-04	23.050	23.240	22.910	23.050	20.895	399,156

← NewerPage 13 of 22 · 1,281 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.