Bouygues SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 41.300 | 42.030 | 41.290 | 41.850 | 40.148 | 930,418 |
| 2025-11-12 | 40.960 | 41.330 | 40.920 | 41.150 | 39.476 | 775,649 |
| 2025-11-11 | 40.690 | 40.950 | 40.410 | 40.760 | 39.102 | 648,201 |
| 2025-11-10 | 40.100 | 40.770 | 39.900 | 40.510 | 38.862 | 653,536 |
| 2025-11-07 | 39.750 | 40.110 | 39.580 | 39.820 | 38.200 | 616,810 |
| 2025-11-06 | 39.700 | 39.960 | 39.350 | 39.810 | 38.191 | 981,853 |
| 2025-11-05 | 38.620 | 40.460 | 38.530 | 39.760 | 38.143 | 1,272,317 |
| 2025-11-04 | 38.940 | 39.260 | 38.620 | 39.190 | 37.596 | 800,964 |
| 2025-11-03 | 39.050 | 39.310 | 39.020 | 39.300 | 37.701 | 584,742 |
| 2025-10-31 | 39.550 | 39.550 | 39.070 | 39.130 | 37.538 | 868,357 |
| 2025-10-30 | 40.080 | 40.080 | 39.400 | 39.600 | 37.989 | 594,548 |
| 2025-10-29 | 40.240 | 40.280 | 39.910 | 39.950 | 38.325 | 614,117 |
| 2025-10-28 | 40.640 | 40.640 | 40.040 | 40.370 | 38.728 | 517,461 |
| 2025-10-27 | 41.120 | 41.130 | 40.480 | 40.730 | 39.073 | 490,973 |
| 2025-10-24 | 41.500 | 41.610 | 40.620 | 41.110 | 39.438 | 816,754 |
← NewerPage 5 of 5 · 255 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.