Bouygues SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	32.560	32.900	32.560	32.790	25.179	178,048
2022-01-17	32.650	33.000	32.650	32.733	25.135	113,390
2022-01-14	32.430	32.710	32.430	32.546	24.992	256,382
2022-01-13	32.395	32.750	32.395	32.616	25.046	230,389
2022-01-12	32.250	32.470	32.250	32.435	24.907	191,618
2022-01-11	32.240	32.600	32.240	32.300	24.803	106,351
2022-01-10	32.220	32.550	32.220	32.300	24.803	280,619
2022-01-07	31.970	32.280	31.970	32.204	24.729	320,887
2022-01-06	31.840	32.320	31.840	32.107	24.655	189,350
2022-01-05	31.930	32.410	31.930	32.249	24.764	303,613
2022-01-04	31.670	32.380	31.670	32.136	24.677	455,602
2021-12-31	31.240	31.500	31.240	31.308	24.042	37,728
2021-12-30	31.270	31.510	31.270	31.365	24.085	522,290
2021-12-29	31.090	31.480	31.090	31.379	24.096	345,290
2021-12-24	30.875	31.110	30.830	31.034	23.831	22,854
2021-12-23	30.815	31.030	30.640	30.731	23.598	244,103
2021-12-22	30.570	30.570	30.318	30.465	23.394	115,311
2021-12-21	30.500	30.500	30.300	30.425	23.364	684,342
2021-12-20	30.240	30.240	11.530	30.130	23.137	905,508
2021-12-17	30.680	30.724	30.440	30.563	23.469	940,219
2021-12-16	30.595	30.630	30.200	30.387	23.334	332,133
2021-12-15	30.060	30.060	29.850	29.910	22.968	368,252
2021-12-14	30.110	30.110	29.830	29.932	22.984	197,840
2021-12-13	30.390	30.390	29.850	30.064	23.086	290,787
2021-12-10	30.580	30.580	30.220	30.368	23.319	187,947
2021-12-09	30.460	30.460	30.130	30.303	23.270	524,054
2021-12-08	30.690	30.690	30.120	30.396	23.341	787,934
2021-12-07	30.875	30.940	30.620	30.718	23.588	301,146
2021-12-06	30.500	30.650	30.090	30.509	23.428	301,340
2021-12-03	30.360	30.360	29.830	30.018	23.050	334,224
2021-12-02	30.260	30.260	29.720	30.002	23.039	299,543
2021-12-01	30.605	30.650	29.980	30.380	23.329	372,927
2021-11-30	30.265	30.265	29.320	29.875	22.941	567,266
2021-11-29	30.040	30.380	29.730	29.910	22.968	369,560
2021-11-26	30.875	31.064	29.900	30.143	23.147	506,139
2021-11-25	30.900	31.230	30.740	31.157	23.926	270,093
2021-11-24	31.010	31.300	31.010	31.258	24.003	280,260
2021-11-23	30.910	31.380	30.910	31.178	23.941	202,400
2021-11-22	31.020	31.380	30.830	31.150	23.920	530,594
2021-11-19	31.500	31.500	30.520	30.889	23.720	751,414
2021-11-18	32.270	32.270	31.440	31.538	24.218	221,764
2021-11-17	33.000	33.000	31.980	32.228	24.748	389,370
2021-11-16	33.160	33.160	32.320	32.629	25.056	461,262
2021-11-15	33.230	33.230	32.450	33.059	25.386	352,326
2021-11-12	32.850	32.850	32.560	32.720	25.126	240,443
2021-11-11	33.280	33.280	32.580	32.914	25.275	245,983
2021-11-10	33.390	33.390	32.920	33.038	25.370	278,457
2021-11-09	33.800	33.800	33.310	33.470	25.701	170,879
2021-11-08	34.930	35.620	33.240	33.440	25.679	1,231,122
2021-11-05	35.220	35.940	35.220	35.638	27.366	235,003
2021-11-04	35.170	35.490	35.170	35.421	27.200	124,263
2021-11-03	34.960	35.270	34.960	35.210	27.037	327,082
2021-11-02	35.180	35.410	35.180	35.297	27.105	247,149
2021-11-01	35.120	35.510	35.120	35.419	27.198	463,036
2021-10-29	34.530	35.110	34.530	34.995	26.873	245,827
2021-10-28	34.420	34.680	34.237	34.530	26.515	47,244
2021-10-27	34.420	34.750	34.340	34.477	26.475	74,266
2021-10-26	34.420	34.740	34.240	34.475	26.473	85,980
2021-10-25	34.420	34.590	34.240	34.387	26.406	415,198

← NewerPage 21 of 21 · 1,259 trading days

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.