Bouygues SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	26.990	26.990	26.200	26.331	21.473	282,399
2022-10-05	27.505	27.620	26.826	26.989	22.009	433,133
2022-10-04	27.260	27.700	27.260	27.665	22.560	292,376
2022-10-03	27.140	27.140	26.480	27.062	22.069	1,604,146
2022-09-30	26.525	26.990	26.520	26.738	21.805	270,053
2022-09-29	26.910	26.910	26.440	26.675	21.754	264,362
2022-09-28	26.970	26.970	26.470	26.885	21.925	303,410
2022-09-27	26.905	27.160	26.805	26.814	21.867	1,381,175
2022-09-26	26.840	27.070	26.620	26.844	21.891	1,360,785
2022-09-23	27.710	27.710	26.900	27.228	22.205	583,688
2022-09-22	27.830	27.830	27.430	27.720	22.606	330,523
2022-09-21	28.090	28.090	27.640	27.923	22.771	791,586
2022-09-20	28.750	28.750	27.910	27.980	22.818	653,348
2022-09-16	30.080	30.110	28.740	28.955	23.613	1,179,762
2022-09-15	30.075	30.370	29.990	30.364	24.762	2,214,403
2022-09-14	30.175	30.430	30.010	30.176	24.609	507,592
2022-09-13	30.450	30.840	30.450	30.465	24.844	214,163
2022-09-12	29.810	30.540	29.810	30.331	24.735	2,024,117
2022-09-09	29.785	29.890	29.330	29.740	24.253	955,995
2022-09-08	29.945	29.960	29.170	29.633	24.166	832,210
2022-09-07	29.840	29.840	29.410	29.707	24.226	220,246
2022-09-06	29.690	29.690	29.250	29.576	24.120	755,952
2022-09-05	29.330	29.330	28.700	29.131	23.757	355,428
2022-09-02	29.630	29.630	29.160	29.361	23.944	431,262
2022-09-01	29.260	29.260	28.980	29.106	23.736	306,739
2022-08-31	29.660	29.660	29.240	29.420	23.992	1,342,008
2022-08-30	29.760	29.860	29.360	29.606	24.144	167,716
2022-08-26	29.880	29.880	29.120	29.327	23.916	282,975
2022-08-25	30.070	30.070	29.620	29.956	24.429	255,394
2022-08-24	30.000	30.000	29.805	29.870	24.359	361,501
2022-08-23	30.015	30.070	29.720	29.990	24.457	173,850
2022-08-22	30.230	30.420	29.650	29.889	24.374	295,178
2022-08-19	30.340	30.571	30.340	30.483	24.859	334,308
2022-08-18	30.440	30.830	30.440	30.638	24.986	155,348
2022-08-17	30.410	30.920	30.410	30.464	24.844	334,225
2022-08-16	30.690	30.890	30.690	30.792	25.111	1,594,394
2022-08-15	30.560	30.790	30.560	30.622	24.972	93,349
2022-08-12	30.600	30.920	30.600	30.769	25.092	255,511
2022-08-11	30.480	30.730	30.480	30.623	24.973	623,708
2022-08-10	30.090	30.560	30.090	30.443	24.826	211,301
2022-08-09	29.760	30.280	29.760	30.128	24.570	172,267
2022-08-08	29.570	30.030	29.570	29.820	24.318	241,366
2022-08-05	29.300	29.710	29.300	29.454	24.020	203,407
2022-08-04	29.310	29.470	29.310	29.388	23.966	141,576
2022-08-03	28.950	29.470	28.950	29.234	23.841	476,514
2022-08-02	29.220	29.630	29.220	29.513	24.068	1,593,739
2022-08-01	29.276	29.640	29.276	29.411	23.984	191,432
2022-07-29	29.230	29.650	29.230	29.514	24.068	455,512
2022-07-28	28.820	29.130	28.820	29.053	23.692	195,542
2022-07-27	28.630	29.050	28.630	28.863	23.538	136,842
2022-07-26	28.630	29.100	28.630	28.865	23.540	247,978
2022-07-25	28.750	29.240	28.750	29.085	23.719	259,172
2022-07-22	28.510	28.830	28.510	28.665	23.377	891,869
2022-07-21	28.450	28.820	28.380	28.597	23.321	204,654
2022-07-20	28.570	29.030	28.570	28.724	23.424	523,866
2022-07-19	28.430	29.050	28.297	28.817	23.501	234,794
2022-07-18	28.400	28.600	28.240	28.530	23.266	79,138
2022-07-15	27.975	28.220	27.757	28.075	22.895	212,569
2022-07-14	27.940	27.940	27.460	27.615	22.520	523,456
2022-07-13	28.060	28.060	27.610	27.860	22.720	259,949

← NewerPage 18 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.