Bouygues SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	28.870	29.130	28.710	28.795	26.209	932,071
2024-11-22	28.660	28.940	28.370	28.626	26.056	65,282
2024-11-21	28.850	28.990	28.490	28.659	26.085	53,798
2024-11-20	29.070	29.370	28.890	29.111	26.497	436,999
2024-11-19	29.525	29.660	28.850	28.930	26.332	481,899
2024-11-18	29.680	29.800	29.510	29.592	26.935	47,123
2024-11-15	29.335	29.910	29.300	29.804	27.127	48,348
2024-11-14	29.145	29.520	28.990	29.340	26.705	70,417
2024-11-13	29.550	29.550	28.860	29.117	26.502	68,478
2024-11-12	29.959	29.959	29.480	29.620	26.960	123,027
2024-11-11	30.080	30.340	30.080	30.215	27.502	72,477
2024-11-08	29.890	29.920	29.680	29.710	27.042	176,973
2024-11-07	29.890	30.180	29.870	29.900	27.215	101,962
2024-11-06	30.240	30.700	29.580	29.950	27.261	126,201
2024-11-05	30.490	31.000	30.070	30.760	27.998	134,759
2024-11-04	29.630	29.830	29.440	29.622	26.962	1,211,400
2024-11-01	29.420	29.840	29.330	29.733	27.063	129,194
2024-10-31	29.260	29.540	29.000	29.391	26.751	92,702
2024-10-30	29.460	29.460	29.070	29.084	26.472	260,641
2024-10-29	29.905	30.030	29.530	29.620	26.960	877,970
2024-10-28	29.530	29.920	29.530	29.813	27.135	213,803
2024-10-25	29.640	29.640	29.320	29.445	26.801	187,558
2024-10-24	29.705	30.150	29.660	29.922	27.235	125,389
2024-10-23	29.630	29.940	29.550	29.728	27.059	71,704
2024-10-22	29.705	29.850	29.470	29.695	27.029	1,318,162
2024-10-21	30.090	30.220	29.800	29.996	27.302	15,356
2024-10-18	30.155	30.400	30.130	30.281	27.562	171,014
2024-10-17	30.155	30.562	30.140	30.167	27.458	119,576
2024-10-16	29.840	30.170	29.840	29.949	27.260	535,708
2024-10-15	29.660	29.970	29.410	29.572	26.917	632,273
2024-10-14	29.505	29.780	29.440	29.678	27.013	479,810
2024-10-11	29.480	29.500	29.310	29.392	26.753	87,350
2024-10-10	29.545	29.650	29.330	29.360	26.724	266,703
2024-10-09	29.305	29.580	29.280	29.470	26.824	83,502
2024-10-08	29.145	29.390	29.000	29.256	26.629	726,406
2024-10-07	29.200	29.400	29.140	29.281	26.651	245,367
2024-10-04	28.800	29.450	28.700	29.345	26.710	741,952
2024-10-03	29.430	30.110	28.460	28.555	25.991	367,442
2024-10-02	30.260	30.260	29.930	30.110	27.406	122,908
2024-10-01	30.165	30.490	30.060	30.180	27.470	78,042
2024-09-30	30.870	30.870	29.780	30.121	27.416	392,132
2024-09-27	31.260	31.260	30.800	31.004	28.220	95,197
2024-09-26	31.280	31.380	30.940	31.092	28.300	145,259
2024-09-25	31.350	31.350	30.760	31.076	28.285	222,755
2024-09-24	31.630	31.780	31.270	31.370	28.553	62,782
2024-09-23	31.935	31.990	31.150	31.295	28.485	3,515,125
2024-09-20	32.325	32.390	31.930	32.116	29.232	103,111
2024-09-19	32.880	32.890	32.230	32.522	29.602	23,529
2024-09-18	32.400	32.650	32.400	32.509	29.590	236,365
2024-09-17	32.130	32.430	32.130	32.285	29.386	520,687
2024-09-16	31.650	32.040	31.510	31.826	28.968	69,527
2024-09-13	31.305	31.870	31.300	31.728	28.879	257,538
2024-09-12	31.705	31.750	31.040	31.607	28.769	119,222
2024-09-11	31.660	31.790	31.420	31.616	28.777	56,855
2024-09-10	32.165	32.420	31.640	31.792	28.937	390,801
2024-09-09	31.970	32.240	31.970	32.026	29.150	11,642
2024-09-06	32.590	32.590	31.700	31.993	29.120	75,497
2024-09-05	32.000	33.080	31.940	32.760	29.818	265,670
2024-09-04	32.150	32.150	31.850	32.037	29.160	161,721
2024-09-03	32.270	32.380	32.070	32.140	29.254	21,332

← NewerPage 9 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.