Bureau Veritas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 28.360 | 28.520 | 28.140 | 28.220 | 27.260 | 625,191 |
| 2025-11-12 | 28.360 | 28.480 | 28.260 | 28.260 | 27.299 | 648,597 |
| 2025-11-11 | 28.060 | 28.500 | 27.980 | 28.340 | 27.376 | 464,749 |
| 2025-11-10 | 28.120 | 28.220 | 27.940 | 28.000 | 27.048 | 602,130 |
| 2025-11-07 | 28.400 | 28.400 | 27.540 | 27.880 | 26.932 | 915,595 |
| 2025-11-06 | 28.640 | 28.780 | 28.180 | 28.320 | 27.357 | 785,356 |
| 2025-11-05 | 28.720 | 28.900 | 28.700 | 28.780 | 27.801 | 804,790 |
| 2025-11-04 | 28.300 | 28.820 | 28.200 | 28.820 | 27.840 | 783,051 |
| 2025-11-03 | 28.520 | 28.660 | 28.460 | 28.540 | 27.569 | 591,648 |
| 2025-10-31 | 28.200 | 28.560 | 28.200 | 28.480 | 27.511 | 553,241 |
| 2025-10-30 | 28.420 | 28.520 | 28.160 | 28.240 | 27.280 | 621,993 |
| 2025-10-29 | 28.700 | 28.720 | 28.440 | 28.440 | 27.473 | 679,007 |
| 2025-10-28 | 28.700 | 28.860 | 28.620 | 28.760 | 27.782 | 598,023 |
| 2025-10-27 | 28.800 | 28.860 | 28.640 | 28.720 | 27.743 | 483,817 |
| 2025-10-24 | 28.820 | 28.960 | 28.440 | 28.720 | 27.743 | 803,432 |
| 2025-10-23 | 28.260 | 28.760 | 28.100 | 28.600 | 27.627 | 1,291,784 |
← NewerPage 5 of 5 · 256 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.