Bouygues SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	28.760	28.760	28.400	28.606	23.328	196,589
2022-12-30	28.360	28.360	28.039	28.095	22.912	241,583
2022-12-29	28.470	28.470	28.079	28.380	23.144	184,758
2022-12-28	28.500	28.500	28.120	28.206	23.002	1,703,878
2022-12-23	28.590	28.590	28.300	28.468	23.216	1,187,782
2022-12-22	28.460	28.460	28.130	28.264	23.049	403,214
2022-12-21	28.230	28.230	27.750	28.129	22.939	535,432
2022-12-20	27.910	27.910	27.550	27.764	22.642	298,797
2022-12-19	28.370	28.370	27.924	28.012	22.844	328,396
2022-12-16	28.630	28.630	28.000	28.189	22.988	2,001,820
2022-12-15	29.100	29.100	28.580	28.642	23.358	611,525
2022-12-14	29.195	29.300	28.910	29.024	23.669	554,359
2022-12-13	29.195	29.480	28.920	29.150	23.772	1,181,474
2022-12-12	29.255	29.460	29.170	29.349	23.934	571,331
2022-12-09	29.195	29.520	29.130	29.434	24.004	223,849
2022-12-08	29.290	29.440	29.040	29.175	23.792	134,347
2022-12-07	29.315	29.670	29.310	29.392	23.969	367,849
2022-12-06	29.145	29.630	28.970	29.508	24.064	1,302,597
2022-12-05	29.420	29.420	28.480	29.046	23.687	1,135,705
2022-12-02	29.590	29.960	29.590	29.926	24.405	139,208
2022-12-01	29.620	30.010	29.620	29.810	24.310	305,563
2022-11-30	29.395	29.880	29.320	29.560	24.106	1,095,245
2022-11-29	29.355	29.770	29.340	29.682	24.206	180,358
2022-11-28	29.580	29.770	29.580	29.620	24.155	201,617
2022-11-25	29.660	29.863	29.660	29.766	24.274	462,344
2022-11-24	29.500	29.790	29.500	29.754	24.265	324,460
2022-11-23	29.320	29.620	29.320	29.449	24.016	796,789
2022-11-22	29.290	29.600	29.260	29.366	23.948	599,216
2022-11-21	29.115	29.430	28.900	29.340	23.927	328,508
2022-11-18	29.195	29.240	28.360	28.775	23.466	679,884
2022-11-17	30.115	30.400	28.280	28.636	23.353	1,468,149
2022-11-16	30.290	30.780	30.190	30.395	24.787	1,259,125
2022-11-15	30.440	30.850	30.440	30.656	25.000	349,411
2022-11-14	30.320	30.719	30.320	30.540	24.905	1,039,644
2022-11-11	30.130	30.330	30.130	30.300	24.710	343,397
2022-11-10	29.975	30.390	29.910	30.226	24.650	4,735,910
2022-11-09	29.680	30.080	29.680	29.901	24.385	381,126
2022-11-08	29.660	30.020	29.660	29.850	24.342	204,260
2022-11-07	29.460	29.890	29.460	29.745	24.257	240,903
2022-11-04	28.900	29.660	28.900	29.321	23.911	771,806
2022-11-03	28.775	29.120	28.700	29.021	23.667	185,590
2022-11-02	28.935	29.340	28.876	28.971	23.626	354,923
2022-11-01	28.940	29.300	28.940	29.141	23.765	203,236
2022-10-31	28.690	29.040	28.690	28.916	23.581	271,876
2022-10-28	28.330	28.790	28.330	28.650	23.364	346,954
2022-10-27	28.240	28.660	28.240	28.464	23.213	456,887
2022-10-26	28.068	28.540	28.068	28.450	23.201	255,064
2022-10-25	27.800	28.230	27.800	27.901	22.753	298,440
2022-10-24	27.330	27.940	27.330	27.814	22.683	421,892
2022-10-21	27.185	27.340	26.800	27.336	22.292	168,490
2022-10-20	27.315	27.340	27.080	27.154	22.144	120,744
2022-10-19	27.360	27.590	27.360	27.480	22.410	500,611
2022-10-18	27.180	27.660	27.180	27.445	22.382	215,686
2022-10-17	26.945	27.210	26.630	27.070	22.076	238,227
2022-10-14	26.840	26.860	26.550	26.610	21.701	451,087
2022-10-13	26.355	26.355	25.730	26.103	21.287	290,127
2022-10-12	26.570	26.570	25.920	26.075	21.264	680,152
2022-10-11	26.620	26.620	26.300	26.508	21.618	290,471
2022-10-10	26.590	26.590	25.900	26.391	21.522	240,641
2022-10-07	26.700	26.700	26.140	26.156	21.330	195,089

← NewerPage 17 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.