Bouygues SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 39.745 | 40.100 | 39.610 | 39.770 | 38.153 | 3,122 |
| 2025-11-06 | 39.705 | 39.940 | 39.400 | 39.790 | 38.173 | 194,711 |
| 2025-11-05 | 38.620 | 40.460 | 38.620 | 39.680 | 38.067 | 266,721 |
| 2025-11-04 | 39.200 | 39.250 | 38.630 | 39.070 | 37.482 | 101,005 |
| 2025-11-03 | 39.000 | 39.300 | 39.000 | 39.200 | 37.607 | 43,551 |
| 2025-10-31 | 39.550 | 39.550 | 39.080 | 39.130 | 37.539 | 299 |
| 2025-10-30 | 40.000 | 40.100 | 39.430 | 39.460 | 37.856 | 56,848 |
| 2025-10-29 | 40.155 | 40.270 | 39.910 | 39.910 | 38.288 | 14,623 |
| 2025-10-28 | 40.640 | 40.650 | 40.090 | 40.450 | 38.806 | 296,249 |
| 2025-10-27 | 41.160 | 41.160 | 40.540 | 40.841 | 39.181 | 109,450 |
| 2025-10-24 | 41.505 | 41.560 | 40.610 | 41.190 | 39.516 | 334,555 |
| 2025-10-23 | 40.860 | 41.290 | 40.650 | 41.290 | 39.612 | 3,562 |
| 2025-10-22 | 40.780 | 41.020 | 40.780 | 40.870 | 39.209 | 13,599 |
← NewerPage 5 of 5 · 253 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.