Bouygues SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	28.160	28.360	27.970	28.287	23.069	670,226
2022-07-11	28.355	28.554	28.050	28.134	22.943	240,857
2022-07-08	28.130	28.600	27.870	28.584	23.310	336,562
2022-07-07	27.915	28.700	27.670	28.090	22.908	2,647,217
2022-07-06	28.110	28.110	27.647	27.650	22.549	293,842
2022-07-05	28.760	28.760	27.480	27.642	22.542	706,432
2022-07-04	28.990	28.990	28.530	28.755	23.450	351,835
2022-07-01	29.150	29.150	28.630	28.921	23.586	529,161
2022-06-30	29.890	29.890	29.110	29.255	23.857	650,826
2022-06-29	30.365	30.760	30.050	30.215	24.640	468,097
2022-06-28	30.365	30.900	30.360	30.675	25.016	209,652
2022-06-27	30.540	31.050	30.140	30.700	25.036	1,302,590
2022-06-24	30.320	30.960	30.140	30.840	25.150	39,602
2022-06-23	30.550	30.550	29.970	30.207	24.634	1,688,102
2022-06-22	30.610	30.610	30.260	30.497	24.871	217,968
2022-06-21	31.110	31.110	30.610	30.772	25.095	1,216,473
2022-06-20	31.040	31.120	30.230	30.490	24.864	218,644
2022-06-17	31.290	31.290	30.830	31.111	25.371	319,136
2022-06-16	31.290	31.290	30.660	30.785	25.106	174,824
2022-06-15	31.215	31.240	30.430	30.985	25.269	3,087,843
2022-06-14	30.840	30.840	30.210	30.405	24.795	217,809
2022-06-13	31.080	31.080	30.580	30.722	25.054	198,386
2022-06-10	31.460	31.460	31.060	31.247	25.482	405,836
2022-06-09	31.850	31.850	31.430	31.598	25.768	2,233,092
2022-06-08	31.905	32.020	31.730	31.841	25.966	173,419
2022-06-07	31.905	32.220	31.760	31.969	26.071	965,704
2022-06-06	31.905	32.190	31.840	32.042	26.131	229,737
2022-06-01	31.910	32.420	31.740	31.986	26.084	322,145
2022-05-31	32.060	32.280	32.060	32.141	26.211	508,147
2022-05-30	32.295	32.900	32.180	32.428	26.445	174,317
2022-05-27	32.530	32.950	32.530	32.803	26.751	951,373
2022-05-26	32.500	32.910	32.500	32.763	26.718	229,767
2022-05-25	32.290	32.600	32.290	32.496	26.500	257,060
2022-05-24	31.810	32.280	31.810	32.040	26.129	158,012
2022-05-23	31.578	32.070	31.578	31.810	25.941	186,949
2022-05-20	31.670	32.060	31.670	32.003	26.098	397,213
2022-05-19	31.540	31.970	31.540	31.827	25.955	3,553,357
2022-05-18	31.980	32.250	31.980	32.020	26.112	215,265
2022-05-17	31.740	32.120	31.740	32.050	26.137	444,740
2022-05-16	31.110	31.690	31.110	31.690	25.843	772,598
2022-05-13	30.975	31.420	30.910	31.216	25.457	512,467
2022-05-12	30.995	31.110	30.680	30.867	25.172	262,432
2022-05-11	30.970	31.320	30.970	31.209	25.451	213,020
2022-05-10	30.895	31.110	30.700	30.892	25.192	2,233,057
2022-05-09	30.734	30.734	30.510	30.717	25.050	3,063,462
2022-05-06	30.970	30.970	30.650	30.732	25.062	224,383
2022-05-05	30.975	31.470	30.920	31.160	25.411	1,183,030
2022-05-04	30.975	31.140	30.680	30.989	25.272	712,523
2022-05-03	31.000	31.000	30.430	30.836	25.147	330,201
2022-04-29	32.835	33.070	32.660	32.862	25.235	494,443
2022-04-28	32.945	33.350	32.780	33.005	25.344	235,484
2022-04-27	32.835	33.300	32.650	32.727	25.131	277,116
2022-04-26	32.800	33.380	32.800	33.054	25.382	5,130,828
2022-04-25	31.870	32.570	31.870	32.509	24.963	3,520,519
2022-04-22	31.988	32.290	31.988	32.119	24.664	476,193
2022-04-21	32.070	32.510	32.070	32.309	24.810	713,691
2022-04-20	31.490	32.280	31.490	32.150	24.688	1,475,790
2022-04-19	31.340	31.730	31.060	31.537	24.217	504,673
2022-04-14	31.200	31.220	30.690	31.078	23.865	202,116
2022-04-13	31.040	31.040	30.630	30.827	23.672	165,486

← NewerPage 19 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.