Bouygues SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	30.690	30.690	30.414	30.414	24.803	332,490
2023-03-27	30.810	30.810	30.460	30.633	24.981	1,807,056
2023-03-24	31.040	31.040	30.230	30.373	24.769	441,185
2023-03-23	31.550	31.550	31.060	31.245	25.480	140,232
2023-03-22	31.715	31.860	31.510	31.635	25.798	523,466
2023-03-21	31.665	32.050	31.500	31.909	26.022	606,053
2023-03-20	31.330	31.330	30.590	31.132	25.388	713,759
2023-03-17	31.715	31.780	30.790	31.186	25.432	591,680
2023-03-16	31.580	31.790	31.090	31.498	25.687	274,207
2023-03-15	31.715	31.950	31.160	31.260	25.493	630,533
2023-03-14	31.715	32.040	31.340	31.776	25.913	1,525,501
2023-03-13	31.850	32.130	31.320	31.533	25.715	1,761,329
2023-03-10	31.920	32.240	31.920	32.220	26.275	256,496
2023-03-09	32.420	32.700	32.420	32.490	26.496	126,158
2023-03-08	32.270	32.820	32.270	32.630	26.610	3,202,294
2023-03-07	32.320	32.700	32.320	32.597	26.583	292,164
2023-03-06	32.640	32.830	32.640	32.674	26.645	359,751
2023-03-03	32.540	32.730	32.540	32.604	26.588	392,637
2023-03-02	32.250	32.680	32.250	32.405	26.426	353,707
2023-03-01	32.070	32.790	32.070	32.574	26.564	907,696
2023-02-28	32.010	32.280	32.010	32.082	26.163	873,540
2023-02-27	32.194	32.530	32.194	32.385	26.410	2,011,189
2023-02-24	31.900	32.520	31.900	32.501	26.505	1,034,223
2023-02-23	31.870	32.620	31.870	32.278	26.323	1,661,307
2023-02-22	30.965	31.390	30.830	31.229	25.468	493,658
2023-02-21	31.090	31.430	31.090	31.234	25.471	303,113
2023-02-20	31.300	31.920	31.300	31.472	25.666	232,927
2023-02-17	31.390	31.850	31.390	31.701	25.852	658,584
2023-02-16	31.620	32.020	31.620	31.766	25.906	605,998
2023-02-15	31.010	31.720	31.010	31.284	25.513	419,947
2023-02-14	30.800	31.050	30.800	30.911	25.208	2,150,673
2023-02-13	30.465	30.746	30.440	30.622	24.972	535,367
2023-02-10	30.465	30.560	30.210	30.438	24.822	664,969
2023-02-09	30.640	30.960	30.640	30.686	25.025	1,196,510
2023-02-08	30.465	30.730	30.410	30.575	24.934	412,144
2023-02-07	30.400	30.400	30.240	30.309	24.717	391,267
2023-02-06	30.520	30.700	30.307	30.454	24.835	376,082
2023-02-03	30.660	30.960	30.660	30.788	25.108	408,255
2023-02-02	30.580	31.100	30.580	30.857	25.164	352,951
2023-02-01	30.425	30.640	30.050	30.188	24.619	191,043
2023-01-31	30.430	30.430	30.170	30.252	24.671	324,229
2023-01-30	30.440	30.440	30.200	30.283	24.696	507,335
2023-01-27	30.430	30.430	30.100	30.194	24.624	200,777
2023-01-26	30.280	30.280	30.050	30.178	24.610	419,768
2023-01-25	30.320	30.320	29.930	30.056	24.511	493,464
2023-01-24	30.200	30.210	29.800	30.128	24.569	455,869
2023-01-23	30.020	30.020	29.780	29.861	24.352	305,641
2023-01-20	29.930	29.930	29.610	29.807	24.308	353,325
2023-01-19	30.060	30.060	29.300	29.470	24.033	667,150
2023-01-18	30.320	30.320	30.120	30.173	24.607	322,819
2023-01-17	30.300	30.300	29.960	30.090	24.539	266,138
2023-01-16	30.305	30.310	29.950	30.160	24.596	358,858
2023-01-13	30.250	30.250	29.560	30.132	24.573	1,702,000
2023-01-12	30.560	31.060	30.560	30.894	25.194	907,395
2023-01-11	30.420	30.740	30.420	30.524	24.892	392,759
2023-01-10	30.220	30.500	30.220	30.444	24.827	281,319
2023-01-09	29.900	30.490	29.900	30.342	24.744	277,229
2023-01-06	29.560	29.900	29.560	29.775	24.282	266,000
2023-01-05	29.200	29.610	29.200	29.505	24.062	759,277
2023-01-04	28.990	29.370	28.790	29.252	23.855	434,984

← NewerPage 16 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.