Bouygues SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	33.640	34.030	33.640	33.905	29.256	514,880
2023-09-19	33.240	33.600	33.240	33.354	28.781	212,132
2023-09-18	33.160	33.340	33.160	33.293	28.729	276,119
2023-09-15	33.000	33.530	33.000	33.361	28.787	1,174,290
2023-09-14	32.400	32.970	32.400	32.915	28.402	401,564
2023-09-13	31.880	32.410	31.880	32.093	27.693	333,110
2023-09-12	31.960	32.330	31.960	32.212	27.796	138,513
2023-09-11	31.820	32.130	31.820	32.009	27.620	113,882
2023-09-08	31.495	31.770	31.350	31.717	27.369	158,934
2023-09-07	31.495	31.740	31.240	31.525	27.203	262,623
2023-09-06	31.460	31.530	31.110	31.146	26.876	187,465
2023-09-05	31.430	31.430	31.030	31.236	26.954	233,392
2023-09-04	31.495	31.970	31.400	31.529	27.206	161,939
2023-09-01	31.790	32.030	31.790	31.849	27.482	664,996
2023-08-31	31.740	32.070	31.740	31.902	27.528	304,916
2023-08-30	31.610	31.890	31.610	31.683	27.339	151,140
2023-08-29	31.560	31.790	31.560	31.716	27.368	582,353
2023-08-25	31.490	31.490	31.250	31.339	27.042	93,083
2023-08-24	31.495	31.550	31.330	31.382	27.080	15,348
2023-08-23	31.495	31.500	31.310	31.356	27.057	151,122
2023-08-22	31.360	31.500	31.110	31.367	27.066	93,723
2023-08-21	31.310	31.310	30.970	31.060	26.802	92,585
2023-08-18	31.230	31.230	30.750	31.094	26.831	323,895
2023-08-17	31.340	31.340	31.090	31.185	26.910	191,363
2023-08-16	31.500	31.710	31.270	31.360	27.060	142,552
2023-08-15	31.625	32.040	31.590	31.705	27.358	246,948
2023-08-14	31.720	32.160	31.720	32.028	27.637	289,388
2023-08-11	31.740	32.210	31.680	31.805	27.444	391,473
2023-08-10	32.090	32.400	32.090	32.337	27.903	593,013
2023-08-09	32.000	32.260	32.000	32.070	27.673	199,330
2023-08-08	31.870	32.370	31.870	31.974	27.590	226,182
2023-08-07	32.120	32.420	32.120	32.267	27.843	281,148
2023-08-04	32.130	32.490	32.130	32.332	27.899	159,448
2023-08-03	31.495	32.330	31.480	32.190	27.777	377,511
2023-08-02	31.770	32.250	31.720	31.984	27.599	1,520,129
2023-08-01	32.410	32.720	32.410	32.554	28.091	302,216
2023-07-31	32.560	33.070	32.560	32.761	28.269	449,450
2023-07-28	31.900	33.230	31.900	33.058	28.525	980,805
2023-07-27	31.880	32.210	31.880	32.104	27.703	402,098
2023-07-26	31.570	31.930	31.570	31.825	27.462	1,086,455
2023-07-25	31.690	31.950	31.690	31.724	27.374	854,918
2023-07-24	31.590	32.120	31.590	31.941	27.561	1,415,344
2023-07-21	31.460	31.770	31.460	31.584	27.254	2,623,199
2023-07-20	31.410	31.860	31.410	31.793	27.434	533,242
2023-07-19	31.000	31.490	31.000	31.338	27.041	433,484
2023-07-18	30.500	30.920	30.500	30.825	26.598	4,691,323
2023-07-17	30.470	30.730	30.470	30.589	26.395	111,176
2023-07-14	30.430	30.830	30.430	30.531	26.345	250,975
2023-07-13	30.175	30.440	29.860	30.349	26.188	456,082
2023-07-12	29.990	29.990	29.730	29.800	25.714	997,172
2023-07-11	29.750	29.750	29.300	29.666	25.598	466,799
2023-07-10	29.470	29.470	29.200	29.288	25.272	71,750
2023-07-07	29.540	29.540	28.910	29.266	25.254	293,484
2023-07-06	29.960	29.960	29.040	29.216	25.210	685,057
2023-07-05	30.455	30.700	30.100	30.295	26.142	410,593
2023-07-04	30.650	30.840	30.650	30.759	26.542	2,158,065
2023-07-03	30.720	31.100	30.720	30.891	26.655	220,274
2023-06-30	30.640	31.090	30.640	30.971	26.725	355,506
2023-06-29	30.305	30.700	30.300	30.608	26.411	408,643
2023-06-28	30.185	30.390	29.950	30.289	26.136	389,460

← NewerPage 14 of 22 · 1,266 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.