Bouygues SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	29.900	29.900	29.450	29.736	25.659	591,044
2023-06-26	29.580	29.580	29.240	29.488	25.445	1,238,170
2023-06-23	29.830	29.830	29.580	29.654	25.588	169,424
2023-06-22	30.060	30.060	29.680	29.770	25.688	258,318
2023-06-21	30.020	30.020	29.800	29.856	25.762	208,769
2023-06-20	30.040	30.040	29.890	29.951	25.845	445,902
2023-06-19	30.355	30.420	29.960	30.106	25.978	175,035
2023-06-16	30.355	30.520	30.150	30.453	26.278	260,311
2023-06-15	30.305	30.306	30.000	30.231	26.087	2,206,529
2023-06-14	30.200	30.340	29.860	30.228	26.084	281,059
2023-06-13	30.220	30.220	29.600	29.763	25.682	4,437,513
2023-06-12	30.355	30.430	30.071	30.131	26.000	1,025,697
2023-06-09	30.355	30.550	30.280	30.333	26.175	122,663
2023-06-08	30.355	30.590	30.280	30.315	26.158	3,018,131
2023-06-07	30.305	30.420	30.096	30.256	26.108	458,487
2023-06-06	30.203	30.203	29.890	30.112	25.983	331,589
2023-06-05	30.355	30.660	30.254	30.322	26.165	231,123
2023-06-02	30.355	30.500	30.250	30.417	26.247	189,903
2023-06-01	30.190	30.310	29.990	30.200	26.060	200,984
2023-05-31	30.180	30.180	29.830	29.984	25.873	419,566
2023-05-30	30.355	30.550	30.164	30.426	26.255	240,945
2023-05-26	30.305	30.390	29.880	30.221	26.077	373,792
2023-05-25	30.570	30.570	30.070	30.152	26.018	208,173
2023-05-24	30.700	30.700	30.290	30.447	26.272	244,796
2023-05-23	30.700	30.700	30.470	30.595	26.400	567,708
2023-05-22	31.010	31.010	30.537	30.641	26.440	1,754,540
2023-05-19	31.100	31.100	30.580	30.936	26.694	386,982
2023-05-18	30.830	30.830	30.630	30.734	26.520	457,367
2023-05-17	30.710	30.710	30.250	30.570	26.378	859,261
2023-05-16	31.620	31.620	30.470	30.779	26.559	1,009,163
2023-05-15	31.775	31.920	31.610	31.773	27.416	2,568,199
2023-05-12	31.775	31.880	31.590	31.605	27.272	360,629
2023-05-11	31.875	32.110	31.400	31.519	27.197	219,024
2023-05-10	31.920	32.230	31.920	31.998	27.611	3,665,927
2023-05-09	31.950	32.150	31.950	32.086	27.687	448,191
2023-05-05	31.613	31.613	31.340	31.533	27.210	341,135
2023-05-04	31.440	31.440	31.150	31.237	26.955	595,525
2023-05-03	31.440	31.440	30.930	31.344	27.046	1,011,815
2023-05-02	32.690	33.250	32.690	32.773	26.726	619,615
2023-04-28	32.690	33.230	32.690	33.017	26.925	1,246,063
2023-04-27	32.520	32.840	32.520	32.694	26.662	384,592
2023-04-26	32.110	32.840	32.110	32.747	26.705	604,285
2023-04-25	31.975	32.480	31.940	32.043	26.131	599,815
2023-04-24	32.480	32.680	32.480	32.561	26.553	5,470,107
2023-04-21	32.470	32.700	32.470	32.503	26.506	135,570
2023-04-20	32.575	33.250	32.575	32.575	26.565	316,719
2023-04-19	32.850	33.200	32.850	33.116	27.006	129,882
2023-04-18	32.640	33.010	32.640	32.889	26.821	906,458
2023-04-17	32.200	32.690	32.200	32.634	26.613	1,041,262
2023-04-14	31.740	32.340	31.740	32.257	26.305	1,859,814
2023-04-13	31.715	31.910	31.540	31.640	25.803	4,825,133
2023-04-12	31.715	32.230	31.640	31.804	25.937	324,536
2023-04-11	31.715	31.930	31.670	31.789	25.924	256,764
2023-04-06	31.305	31.520	30.830	31.408	25.613	376,301
2023-04-05	31.350	31.350	30.810	30.930	25.223	460,441
2023-04-04	31.585	31.600	31.190	31.204	25.447	1,036,937
2023-04-03	31.360	31.360	31.130	31.243	25.479	139,122
2023-03-31	31.280	31.280	31.090	31.143	25.397	465,188
2023-03-30	31.320	31.320	30.990	31.096	25.359	308,028
2023-03-29	30.870	30.870	30.530	30.806	25.122	185,140

← NewerPage 15 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.