Bouygues SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2025-10-23	40.870	41.470	40.640	41.470	39.783	869,200
2025-10-22	40.870	41.040	40.730	40.850	39.188	603,058
2025-10-21	40.920	41.070	40.550	40.770	39.111	777,745
2025-10-20	41.270	41.390	40.870	41.160	39.486	779,162
2025-10-17	40.950	41.400	40.660	41.270	39.591	641,877
2025-10-16	40.800	41.480	40.800	41.460	39.773	1,071,126
2025-10-15	40.410	42.430	39.810	41.580	39.888	2,695,886
2025-10-14	37.900	38.860	37.870	38.720	37.145	675,418
2025-10-13	38.290	38.570	38.000	38.180	36.627	483,977
2025-10-10	38.480	38.660	38.030	38.070	36.521	598,365
2025-10-09	37.870	38.460	37.870	38.440	36.876	627,062
2025-10-08	37.130	37.740	37.010	37.740	36.205	955,547
2025-10-07	37.390	37.410	36.770	37.150	35.639	617,523
2025-10-06	37.960	38.040	36.720	37.350	35.831	863,763
2025-10-03	39.210	39.260	38.170	38.410	36.847	776,000
2025-10-02	38.550	39.140	38.450	39.070	37.481	903,883
2025-10-01	38.200	38.490	37.930	38.360	36.799	626,445
2025-09-30	38.390	38.500	37.870	38.320	36.761	833,422
2025-09-29	38.220	38.660	38.130	38.320	36.761	842,274
2025-09-26	37.370	38.240	37.360	38.170	36.617	719,927
2025-09-25	37.200	37.470	36.870	37.210	35.696	531,663
2025-09-24	37.400	38.110	37.060	37.300	35.783	679,469
2025-09-23	37.460	37.700	37.110	37.110	35.600	511,366
2025-09-22	37.290	37.450	36.950	37.320	35.802	398,189
2025-09-19	37.340	37.790	37.200	37.370	35.850	1,198,869
2025-09-18	37.200	37.510	36.970	37.180	35.667	362,234
2025-09-17	37.490	37.490	37.040	37.110	35.600	575,046
2025-09-16	38.270	38.270	37.230	37.380	35.859	800,971
2025-09-15	37.920	38.440	37.770	38.270	36.713	719,686
2025-09-12	37.910	38.100	37.560	37.790	36.253	567,995
2025-09-11	37.420	37.820	37.310	37.740	36.205	535,454
2025-09-10	36.880	37.660	36.760	37.460	35.936	873,122
2025-09-09	36.590	36.910	36.420	36.850	35.351	435,778
2025-09-08	36.210	36.590	36.190	36.440	34.958	687,149
2025-09-05	36.350	36.360	35.940	36.030	34.564	480,773
2025-09-04	35.650	36.260	35.650	36.220	34.747	649,023
2025-09-03	35.630	36.020	35.440	35.640	34.190	705,795
2025-09-02	36.100	36.150	35.390	35.630	34.181	785,095
2025-09-01	36.650	36.730	36.010	36.140	34.670	452,218
2025-08-29	36.700	36.850	36.510	36.640	35.149	400,440
2025-08-28	36.740	37.100	36.430	36.730	35.236	760,404
2025-08-27	36.480	36.850	36.370	36.680	35.188	695,074
2025-08-26	36.960	36.970	35.730	36.400	34.919	2,380,020
2025-08-25	38.540	38.600	36.970	36.970	35.466	791,630
2025-08-22	38.640	38.770	38.570	38.710	37.135	291,479

← NewerPage 5 of 22 · 1,281 trading daysOlder →

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.