Bureau Veritas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 26.330 | 26.430 | 25.850 | 25.850 | 24.971 | 878,032 |
| 2026-05-07 | 26.800 | 26.920 | 26.360 | 26.360 | 25.464 | 1,263,887 |
| 2026-05-06 | 26.680 | 27.340 | 26.450 | 26.800 | 25.889 | 1,157,503 |
| 2026-05-05 | 26.200 | 26.630 | 26.200 | 26.500 | 25.599 | 830,227 |
| 2026-05-04 | 26.200 | 26.320 | 25.940 | 26.020 | 25.135 | 1,007,242 |
| 2026-04-30 | 25.730 | 26.380 | 25.620 | 26.060 | 25.174 | 1,767,220 |
| 2026-04-29 | 25.480 | 26.020 | 25.480 | 25.850 | 24.971 | 1,831,385 |
| 2026-04-28 | 25.740 | 26.030 | 25.480 | 25.600 | 24.729 | 1,773,331 |
| 2026-04-27 | 25.930 | 26.320 | 25.790 | 25.860 | 24.981 | 1,822,908 |
| 2026-04-24 | 25.540 | 26.160 | 25.480 | 26.000 | 25.116 | 2,028,517 |
← NewerPage 3 of 3 · 130 trading days
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.