Bouygues SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	35.440	35.820	35.310	35.500	32.312	299,249
2024-06-05	35.870	36.120	35.490	35.618	32.419	17,394
2024-06-04	36.115	36.300	35.660	35.908	32.683	380,284
2024-06-03	36.110	36.390	36.110	36.190	32.940	18,354
2024-05-31	35.690	36.090	35.470	35.922	32.697	313,432
2024-05-30	35.470	35.790	35.420	35.550	32.358	46,423
2024-05-29	35.950	35.950	35.430	35.611	32.414	25,100
2024-05-28	36.115	36.280	35.920	36.220	32.968	58,903
2024-05-24	35.290	35.770	35.080	35.140	31.985	8,496
2024-05-23	35.420	35.700	35.190	35.420	32.239	132,063
2024-05-22	35.630	35.890	35.180	35.235	32.071	22,182
2024-05-21	35.880	36.110	35.420	35.577	32.382	335,296
2024-05-20	35.620	36.110	35.390	35.959	32.730	432,608
2024-05-17	35.850	35.850	35.450	35.625	32.426	2,030,141
2024-05-16	36.410	36.640	35.950	36.254	32.998	32,046
2024-05-15	36.115	36.450	36.090	36.354	33.090	589,808
2024-05-14	36.290	36.510	35.960	36.099	32.858	178,689
2024-05-13	35.905	36.240	35.690	36.081	32.841	6,211,306
2024-05-10	35.600	36.180	35.600	35.980	32.749	69,922
2024-05-09	35.360	35.940	35.360	35.720	32.512	23,227
2024-05-08	34.970	35.450	34.970	35.220	32.057	1,411,310
2024-05-07	34.910	35.570	33.640	34.370	31.284	2,122,807
2024-05-03	34.910	35.320	34.910	35.041	31.894	114,303
2024-05-02	34.900	34.900	34.610	34.776	31.653	236,431
2024-05-01	34.610	34.610	34.610	34.610	31.502	20,028
2024-04-30	34.930	34.930	34.610	34.687	31.573	179,424
2024-04-29	36.550	36.810	36.300	36.557	31.545	1,360,222
2024-04-26	36.460	36.460	35.960	36.288	31.312	640,356
2024-04-25	36.550	36.710	35.660	35.871	30.953	829,482
2024-04-24	36.550	37.070	36.420	36.619	31.599	3,227,888
2024-04-23	36.550	36.710	35.930	36.512	31.506	2,265,675
2024-04-22	36.510	36.510	35.900	36.244	31.275	3,809,438
2024-04-19	36.150	36.150	35.690	36.042	31.100	7,202,793
2024-04-18	36.410	36.410	35.940	36.097	31.148	1,557,751
2024-04-17	36.530	36.530	35.860	36.350	31.366	1,026,640
2024-04-16	36.370	36.370	35.670	35.890	30.969	1,748,465
2024-04-15	36.300	36.300	35.590	36.150	31.194	3,218,559
2024-04-12	36.160	36.160	35.430	35.817	30.907	317,882
2024-04-11	36.200	36.200	35.590	35.792	30.885	489,605
2024-04-10	36.550	36.670	36.000	36.087	31.140	1,142,714
2024-04-09	36.550	37.160	36.373	36.383	31.394	565,423
2024-04-08	36.550	37.010	36.440	36.930	31.867	318,328
2024-04-05	37.550	37.900	36.510	36.651	31.626	541,106
2024-04-04	37.640	38.150	37.640	37.682	32.516	108,240
2024-04-03	37.550	37.912	37.490	37.787	32.606	1,112,807
2024-04-02	37.550	38.200	37.410	37.937	32.736	602,076
2024-03-28	37.822	38.170	37.822	37.836	32.648	428,452
2024-03-27	37.550	38.120	37.420	37.991	32.782	1,072,150
2024-03-26	37.550	37.880	37.480	37.701	32.532	259,904
2024-03-25	37.735	37.990	37.480	37.653	32.491	192,811
2024-03-22	37.758	38.160	37.758	37.815	32.631	231,482
2024-03-21	37.570	38.250	37.570	38.097	32.874	286,819
2024-03-20	37.370	37.908	37.370	37.681	32.515	299,349
2024-03-19	37.340	37.870	37.340	37.480	32.341	209,037
2024-03-18	37.040	37.740	37.040	37.605	32.449	1,328,446
2024-03-15	36.850	37.570	36.760	37.324	32.207	850,542
2024-03-14	36.850	37.140	36.840	36.974	31.905	872,442
2024-03-13	36.890	37.430	36.890	37.049	31.969	193,143
2024-03-12	36.850	37.220	36.840	37.100	32.013	838,499
2024-03-11	36.850	36.962	36.210	36.940	31.875	770,625

← NewerPage 11 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.