Bureau Veritas SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	29.790	29.970	29.660	29.690	25.525	581,780
2021-11-19	29.900	30.100	29.720	29.780	25.602	545,875
2021-11-18	29.680	30.300	29.660	29.890	25.697	623,560
2021-11-17	29.620	29.730	29.500	29.690	25.525	477,077
2021-11-16	29.450	29.630	29.320	29.620	25.465	547,483
2021-11-15	29.300	29.500	29.300	29.480	25.344	352,835
2021-11-12	29.140	29.440	29.000	29.400	25.276	343,623
2021-11-11	28.840	29.270	28.840	29.160	25.069	395,762
2021-11-10	29.100	29.210	28.450	28.900	24.846	717,936
2021-11-09	29.570	29.700	29.100	29.100	25.018	572,097
2021-11-08	29.220	29.640	29.220	29.510	25.370	490,500
2021-11-05	29.680	29.750	29.190	29.210	25.112	796,277
2021-11-04	29.000	29.640	28.890	29.640	25.482	1,404,535
2021-11-03	28.160	28.880	28.160	28.880	24.828	1,056,690
2021-11-02	27.910	28.360	27.760	28.240	24.278	830,632
2021-11-01	27.590	28.020	27.530	27.910	23.995	810,935
2021-10-29	27.350	27.600	27.140	27.460	23.608	769,608
2021-10-28	27.140	27.450	27.090	27.360	23.522	775,969
2021-10-27	27.000	27.300	27.000	27.090	23.290	1,020,742
2021-10-26	27.020	27.160	26.930	26.990	23.204	625,803
2021-10-25	27.200	27.200	26.700	27.030	23.238	745,581

← NewerPage 22 of 22 · 1,281 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.