Bouygues SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 51.020 | 51.080 | 50.020 | 50.240 | 50.240 | 806,013 |
| 2026-05-07 | 51.900 | 52.260 | 50.760 | 51.060 | 51.060 | 1,395,394 |
| 2026-05-06 | 51.500 | 53.240 | 51.500 | 53.000 | 53.000 | 1,188,330 |
| 2026-05-05 | 49.500 | 50.860 | 49.420 | 50.860 | 50.860 | 739,008 |
| 2026-05-04 | 50.400 | 50.580 | 48.870 | 49.430 | 49.430 | 794,138 |
| 2026-04-30 | 49.270 | 50.340 | 49.070 | 50.280 | 50.280 | 1,077,118 |
| 2026-04-29 | 49.800 | 49.850 | 49.170 | 49.610 | 49.610 | 613,724 |
| 2026-04-28 | 49.740 | 50.260 | 49.550 | 49.780 | 49.780 | 655,377 |
| 2026-04-27 | 51.960 | 52.400 | 51.580 | 51.620 | 49.520 | 595,440 |
| 2026-04-24 | 52.260 | 52.520 | 51.760 | 51.780 | 49.674 | 584,156 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-28 | 2.1000 EUR |
| 2025-05-05 | 2.0000 EUR |
| 2024-04-30 | 1.9000 EUR |
| 2023-05-03 | 1.8000 EUR |
| 2022-05-03 | 1.8000 EUR |
| 2021-05-04 | 1.7000 EUR |
| 2020-09-09 | 1.7000 EUR |
| 2019-04-30 | 1.7000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.