Bouygues SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	32.365	32.430	32.120	32.290	29.391	36,740
2024-08-30	32.260	32.470	32.260	32.379	29.471	208,735
2024-08-29	32.200	32.430	32.200	32.260	29.363	45,397
2024-08-28	32.010	32.310	32.010	32.228	29.334	76,440
2024-08-27	31.950	32.200	31.950	32.088	29.206	23,427
2024-08-23	31.670	32.100	31.650	32.010	29.136	402,383
2024-08-22	31.670	31.910	31.620	31.731	28.881	126,599
2024-08-21	31.660	31.740	31.570	31.648	28.806	47,077
2024-08-20	31.935	32.060	31.650	31.819	28.962	57,578
2024-08-19	31.535	32.040	31.500	31.893	29.029	74,482
2024-08-16	31.660	31.680	31.400	31.569	28.734	52,675
2024-08-15	31.305	31.610	31.240	31.495	28.667	195,395
2024-08-14	31.155	31.300	31.080	31.120	28.326	72,008
2024-08-13	31.040	31.190	30.880	31.000	28.216	271,624
2024-08-12	31.355	31.370	31.070	31.090	28.298	48,119
2024-08-09	31.290	31.680	31.190	31.610	28.772	43,376
2024-08-08	31.250	31.400	31.030	31.234	28.429	138,417
2024-08-07	31.155	31.390	30.920	31.230	28.426	492,313
2024-08-06	30.800	31.060	30.460	30.849	28.079	169,806
2024-08-05	30.900	30.900	30.320	30.655	27.902	123,478
2024-08-02	31.325	31.390	30.870	31.206	28.404	98,058
2024-08-01	31.890	31.890	31.320	31.513	28.683	78,197
2024-07-31	32.080	32.350	31.940	32.240	29.345	616,095
2024-07-29	32.440	32.480	31.700	31.942	29.073	103,369
2024-07-26	32.115	32.450	31.375	31.891	29.027	91,697
2024-07-25	32.070	32.090	31.710	31.947	29.078	82,529
2024-07-24	32.290	32.290	31.860	32.136	29.251	161,213
2024-07-23	32.700	32.700	32.080	32.212	29.320	36,842
2024-07-22	32.640	33.010	32.640	32.779	29.835	134,603
2024-07-19	32.480	32.620	32.100	32.443	29.529	297,450
2024-07-18	32.325	32.670	32.100	32.459	29.544	45,691
2024-07-17	32.210	32.470	31.990	32.395	29.486	112,003
2024-07-16	32.060	32.270	31.800	32.219	29.326	68,450
2024-07-15	32.155	32.300	31.910	32.120	29.236	541,879
2024-07-12	31.905	32.130	31.710	32.052	29.174	146,042
2024-07-11	31.755	32.120	31.240	32.010	29.136	119,111
2024-07-10	31.260	31.820	31.250	31.535	28.703	68,010
2024-07-09	31.755	31.780	30.960	31.262	28.454	159,430
2024-07-08	31.400	32.180	31.050	31.394	28.575	35,127
2024-07-05	31.490	31.760	31.290	31.513	28.683	13,397
2024-07-04	30.945	31.440	30.750	31.202	28.400	81,175
2024-07-03	30.840	31.240	30.680	30.900	28.125	185,240
2024-07-02	30.565	30.810	30.210	30.451	27.717	42,362
2024-07-01	29.985	31.330	29.790	30.995	28.211	85,595
2024-06-28	29.840	30.170	29.840	29.912	27.226	95,049
2024-06-27	30.505	30.660	29.830	30.281	27.562	265,024
2024-06-26	31.365	31.380	30.230	30.810	28.043	78,563
2024-06-25	31.610	32.020	31.210	31.535	28.703	1,716,993
2024-06-24	31.355	31.820	31.270	31.693	28.847	217,269
2024-06-21	31.565	31.730	31.200	31.367	28.551	169,434
2024-06-20	31.105	31.640	30.840	31.397	28.578	266,335
2024-06-19	31.365	31.390	31.010	31.128	28.333	92,090
2024-06-18	31.305	31.480	31.050	31.405	28.585	110,159
2024-06-17	30.700	31.310	30.700	31.193	28.392	812,111
2024-06-14	31.240	31.240	30.480	30.694	27.938	258,100
2024-06-13	32.020	32.030	31.190	31.847	28.987	466,655
2024-06-12	32.755	33.040	31.930	32.580	29.654	478,192
2024-06-11	33.535	33.780	32.750	33.370	30.374	77,781
2024-06-10	34.640	34.850	33.030	33.798	30.763	21,409
2024-06-07	35.355	35.430	34.620	34.867	31.736	81,575

← NewerPage 10 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-28	2.1000 EUR
2025-05-02	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.