Bouygues SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	31.173	31.173	30.660	30.981	23.790	465,808
2022-04-11	31.180	31.540	30.800	31.263	24.007	1,184,470
2022-04-08	31.040	31.130	30.650	30.833	23.676	281,200
2022-04-07	30.410	30.900	30.410	30.680	23.559	1,428,657
2022-04-06	30.820	30.820	30.020	30.618	23.512	557,135
2022-04-05	31.400	31.500	30.260	30.630	23.521	633,068
2022-04-04	31.830	31.830	31.350	31.504	24.192	218,703
2022-04-01	31.930	31.930	31.640	31.709	24.349	271,313
2022-03-31	32.280	32.280	31.520	31.744	24.376	450,229
2022-03-30	32.160	32.160	31.770	31.879	24.480	525,778
2022-03-29	32.380	32.380	32.070	32.190	24.719	419,903
2022-03-28	32.440	32.440	31.760	31.970	24.550	723,925
2022-03-25	32.650	32.650	32.240	32.503	24.959	445,553
2022-03-24	32.850	32.850	32.460	32.485	24.945	372,416
2022-03-23	33.035	33.390	32.669	32.946	25.299	129,451
2022-03-22	32.975	33.160	32.650	33.061	25.387	234,294
2022-03-21	33.035	33.040	32.598	32.790	25.179	225,249
2022-03-18	33.035	33.060	32.470	32.691	25.104	867,209
2022-03-17	33.035	33.580	32.860	32.960	25.310	477,817
2022-03-16	33.030	33.710	33.030	33.156	25.460	881,170
2022-03-15	32.280	32.994	32.280	32.848	25.224	410,983
2022-03-14	32.000	32.850	32.000	32.540	24.987	304,769
2022-03-11	31.360	32.530	31.360	31.775	24.400	1,058,225
2022-03-10	31.080	31.710	26.396	31.396	24.109	2,276,304
2022-03-09	30.700	31.600	30.700	31.498	24.187	559,408
2022-03-08	29.430	30.420	29.297	30.120	23.129	606,783
2022-03-07	29.675	30.355	28.590	29.701	22.808	610,766
2022-03-04	31.030	31.030	30.030	30.090	23.106	1,007,902
2022-03-03	31.655	31.920	31.170	31.310	24.043	222,179
2022-03-02	31.500	31.690	30.630	31.324	24.054	319,533
2022-03-01	31.785	32.320	31.140	31.435	24.139	453,631
2022-02-28	31.550	32.025	31.080	32.025	24.592	728,513
2022-02-25	31.585	32.150	30.680	31.860	24.465	744,092
2022-02-24	31.480	31.530	30.520	30.940	23.759	998,814
2022-02-23	31.785	32.190	31.630	31.896	24.493	490,669
2022-02-22	31.830	31.980	31.410	31.598	24.264	286,058
2022-02-21	32.200	33.070	32.200	32.580	25.018	217,186
2022-02-18	32.490	33.070	32.490	32.700	25.110	346,368
2022-02-17	32.150	32.633	32.150	32.394	24.875	273,690
2022-02-16	32.500	32.800	32.500	32.584	25.021	185,842
2022-02-15	31.910	32.550	31.910	32.000	24.573	391,557
2022-02-14	31.990	32.180	31.450	31.880	24.481	461,940
2022-02-11	32.260	32.760	32.260	32.475	24.938	144,865
2022-02-10	32.540	32.790	32.540	32.681	25.096	370,978
2022-02-09	32.100	32.720	32.100	32.537	24.985	353,613
2022-02-08	31.720	32.170	31.460	31.940	24.526	427,362
2022-02-07	31.600	31.600	31.230	31.404	24.115	368,311
2022-02-04	31.700	31.700	31.130	31.255	24.001	409,234
2022-02-03	31.480	31.480	31.240	31.460	24.158	209,673
2022-02-02	31.690	31.690	31.367	31.413	24.122	324,193
2022-02-01	31.490	31.490	31.280	31.411	24.120	132,944
2022-01-31	31.720	31.720	30.970	31.139	23.912	452,198
2022-01-28	31.483	31.483	30.810	31.415	24.123	519,090
2022-01-27	31.455	31.480	30.880	31.267	24.010	243,839
2022-01-26	31.585	31.680	31.199	31.274	24.015	238,682
2022-01-25	31.380	31.380	30.910	31.040	23.836	923,815
2022-01-24	31.680	31.680	30.740	31.426	24.132	660,376
2022-01-21	31.845	32.130	31.380	31.734	24.369	430,004
2022-01-20	32.130	32.720	32.130	32.650	25.072	374,004
2022-01-19	32.170	32.797	32.170	32.398	24.878	421,090

← NewerPage 20 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.