Bouygues SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	39.170	39.470	39.170	39.431	37.828	61,277
2025-05-20	38.950	39.470	38.950	39.200	37.607	181,020
2025-05-19	38.580	38.930	38.580	38.930	37.348	47,248
2025-05-16	38.505	38.910	38.400	38.750	37.175	114,696
2025-05-15	37.680	38.740	37.680	38.570	37.002	4,396
2025-05-14	37.020	38.730	37.020	38.230	36.676	83,991
2025-05-13	37.230	37.490	37.230	37.360	35.841	914,238
2025-05-12	37.350	38.050	37.350	37.400	35.880	25,329
2025-05-09	37.610	37.880	37.610	37.800	36.263	8,606
2025-05-08	37.670	37.780	37.470	37.690	36.158	537,606
2025-05-07	37.700	37.950	37.700	37.770	36.235	2,450,659
2025-05-06	37.945	38.050	37.770	37.950	36.407	6,144,043
2025-05-02	38.860	39.250	38.840	39.040	37.453	121,098
2025-04-30	38.400	38.700	38.367	38.700	35.225	529,662
2025-04-29	38.140	38.520	38.140	38.290	34.852	3,506,713
2025-04-28	37.955	38.220	37.940	38.110	34.688	2,108,718
2025-04-25	37.870	37.920	37.600	37.770	34.378	876,944
2025-04-24	37.660	37.760	37.480	37.760	34.369	1,107,246
2025-04-23	37.725	37.810	37.460	37.620	34.242	1,984,097
2025-04-22	37.340	37.860	37.340	37.609	34.232	869,925
2025-04-17	37.355	37.490	37.070	37.340	33.987	8,044
2025-04-16	36.840	37.480	36.840	37.450	34.087	672,496
2025-04-15	35.630	36.740	35.630	36.740	33.441	28,740
2025-04-14	35.670	35.830	35.540	35.810	32.594	128,844
2025-04-11	35.200	35.290	34.830	35.040	31.894	11,590
2025-04-10	35.600	36.300	34.790	34.790	31.666	2,063
2025-04-09	34.400	34.440	33.910	34.340	31.256	8,003
2025-04-08	34.680	35.460	34.680	34.920	31.784	816,221
2025-04-07	34.000	35.540	33.320	34.583	31.478	866,628
2025-04-04	36.705	36.760	35.240	35.705	32.499	174,972
2025-04-03	36.745	37.100	36.360	36.847	33.538	52,056
2025-04-02	36.740	37.170	36.740	36.980	33.659	1,325,266
2025-04-01	36.575	37.020	36.460	36.836	33.528	72,906
2025-03-31	36.640	36.690	36.330	36.490	33.213	87,110
2025-03-28	36.905	37.110	36.800	36.972	33.652	508,377
2025-03-27	36.505	37.130	36.240	37.070	33.741	1,037,126
2025-03-26	36.305	36.500	36.280	36.430	33.159	45,217
2025-03-25	36.110	36.370	36.110	36.301	33.042	209,296
2025-03-24	36.060	36.200	35.970	36.114	32.871	282,624
2025-03-21	36.140	36.140	35.570	35.853	32.634	130,230
2025-03-20	36.305	36.530	35.900	36.190	32.940	180,917
2025-03-19	36.200	36.370	36.060	36.150	32.904	554,425
2025-03-18	36.100	36.390	36.100	36.319	33.058	410,786
2025-03-17	35.905	36.150	35.840	35.986	32.754	59,487
2025-03-14	35.240	36.040	35.120	35.980	32.749	125,159
2025-03-13	35.200	35.500	35.120	35.316	32.145	65,283
2025-03-12	35.105	35.470	35.000	35.110	31.957	495,438
2025-03-11	35.090	35.440	34.990	35.110	31.957	936,018
2025-03-10	35.585	35.790	35.080	35.328	32.156	392,944
2025-03-07	36.480	36.520	35.350	35.585	32.390	970,154
2025-03-06	34.420	36.950	34.420	36.447	33.174	88,119
2025-03-05	33.850	35.120	33.850	34.889	31.756	37,585
2025-03-04	33.200	33.560	33.040	33.436	30.433	138,853
2025-03-03	32.935	33.510	32.930	33.055	30.086	62,646
2025-02-28	33.050	33.190	32.970	33.054	30.086	728,908
2025-02-27	32.850	33.050	32.820	33.050	30.082	55,877
2025-02-26	32.705	32.890	32.570	32.804	29.858	100,270
2025-02-25	32.260	32.730	32.080	32.692	29.756	29,598
2025-02-24	32.155	32.290	32.130	32.210	29.318	18,437
2025-02-21	32.290	32.290	31.960	31.990	29.117	28,297

← NewerPage 7 of 22 · 1,265 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.