Bouygues SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	36.750	36.750	36.170	36.632	31.610	358,166
2024-03-07	36.680	36.680	36.000	36.435	31.440	1,328,638
2024-03-06	36.630	36.630	36.143	36.318	31.339	218,069
2024-03-05	36.410	36.410	35.780	36.348	31.364	1,201,916
2024-03-04	36.090	36.090	35.790	35.988	31.054	445,539
2024-03-01	36.840	36.840	35.950	36.076	31.130	469,504
2024-02-29	36.330	37.180	36.330	36.570	31.556	966,522
2024-02-28	36.320	36.980	36.320	36.947	31.881	437,763
2024-02-27	33.800	36.770	33.770	35.456	30.594	817,309
2024-02-26	33.870	34.470	33.870	33.934	29.281	152,566
2024-02-23	34.580	34.580	33.710	34.007	29.344	520,892
2024-02-22	34.760	35.170	34.760	34.881	30.098	376,804
2024-02-21	34.340	34.830	34.340	34.748	29.984	326,297
2024-02-20	34.100	34.570	34.000	34.515	29.783	235,788
2024-02-19	34.100	34.510	34.030	34.240	29.545	432,336
2024-02-16	34.080	34.680	34.080	34.435	29.714	198,279
2024-02-15	33.560	34.293	33.560	34.288	29.587	400,082
2024-02-14	33.440	33.440	32.967	33.394	28.815	275,229
2024-02-13	33.370	33.370	32.940	33.025	28.497	258,908
2024-02-12	33.260	33.260	32.932	33.189	28.639	284,930
2024-02-09	33.120	33.120	32.650	32.937	28.421	1,179,544
2024-02-08	33.560	33.560	32.800	32.966	28.446	446,542
2024-02-07	33.750	34.060	33.343	33.355	28.782	1,136,629
2024-02-06	33.970	33.970	33.550	33.794	29.160	770,247
2024-02-05	34.040	34.040	33.570	33.751	29.124	294,465
2024-02-02	33.990	33.990	33.750	33.835	29.196	112,615
2024-02-01	34.190	34.190	33.680	33.824	29.187	185,705
2024-01-31	34.280	34.280	33.910	34.003	29.341	380,051
2024-01-30	34.220	34.220	33.800	33.890	29.244	210,795
2024-01-29	35.210	35.210	34.018	34.097	29.422	215,955
2024-01-26	35.340	35.340	35.100	35.215	30.387	766,053
2024-01-25	35.122	35.122	34.870	35.080	30.270	198,395
2024-01-24	35.052	35.052	34.430	35.017	30.216	230,498
2024-01-23	35.370	35.530	34.638	34.702	29.944	310,371
2024-01-22	35.370	35.370	34.810	35.237	30.406	520,647
2024-01-19	34.940	34.940	34.650	34.720	29.959	457,918
2024-01-18	35.020	35.020	34.450	34.613	29.867	163,569
2024-01-17	35.350	35.350	34.520	34.783	30.014	458,217
2024-01-16	35.370	35.740	35.300	35.366	30.517	703,010
2024-01-15	35.370	35.990	35.000	35.083	30.273	429,683
2024-01-12	35.460	35.970	35.460	35.778	30.873	260,958
2024-01-11	35.430	35.870	35.430	35.479	30.615	1,044,324
2024-01-10	35.330	35.840	35.330	35.545	30.671	184,029
2024-01-09	35.280	35.730	35.280	35.618	30.735	252,428
2024-01-08	34.860	35.517	34.860	35.438	30.579	810,978
2024-01-05	34.690	35.180	34.650	35.005	30.206	377,047
2024-01-04	34.690	34.920	34.430	34.882	30.100	218,368
2024-01-03	34.690	34.870	34.240	34.441	29.719	199,797
2024-01-02	34.690	34.710	34.300	34.653	29.902	253,744
2023-12-29	34.430	34.430	34.060	34.168	29.484	171,486
2023-12-28	34.400	34.400	34.030	34.290	29.589	130,369
2023-12-27	34.510	34.510	34.050	34.131	29.452	112,689
2023-12-22	34.620	34.620	34.298	34.490	29.761	345,746
2023-12-21	34.392	34.392	34.120	34.390	29.675	131,412
2023-12-20	34.490	34.490	34.000	34.363	29.652	600,685
2023-12-19	34.680	34.680	34.170	34.210	29.520	768,664
2023-12-18	35.500	35.500	34.430	34.693	29.936	1,626,052
2023-12-15	35.600	35.820	35.210	35.500	30.633	579,037
2023-12-14	35.600	36.250	35.600	35.690	30.797	552,487
2023-12-13	35.750	36.220	35.750	35.900	30.978	503,452

← NewerPage 12 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.