Bureau Veritas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 28.000 | 28.466 | 28.000 | 28.430 | 27.417 | 34,669 |
| 2025-11-10 | 28.100 | 28.220 | 27.960 | 28.000 | 27.002 | 200 |
| 2025-11-07 | 28.340 | 28.340 | 27.600 | 27.760 | 26.771 | 39,834 |
| 2025-11-06 | 28.680 | 28.680 | 28.200 | 28.230 | 27.224 | 371,918 |
| 2025-11-05 | 28.820 | 28.900 | 28.740 | 28.810 | 27.783 | 7,830 |
| 2025-11-04 | 28.300 | 28.770 | 28.240 | 28.770 | 27.745 | 226,463 |
| 2025-11-03 | 28.620 | 28.620 | 28.480 | 28.530 | 27.513 | 395,258 |
| 2025-10-31 | 28.240 | 28.560 | 28.200 | 28.390 | 27.378 | 1,696 |
| 2025-10-30 | 28.500 | 28.500 | 28.180 | 28.250 | 27.243 | 3,538 |
| 2025-10-29 | 28.630 | 28.720 | 28.440 | 28.480 | 27.465 | 120,998 |
| 2025-10-28 | 28.730 | 28.840 | 28.700 | 28.790 | 27.764 | 935,232 |
| 2025-10-27 | 28.660 | 28.860 | 28.660 | 28.810 | 27.783 | 56,345 |
| 2025-10-24 | 28.920 | 28.960 | 28.660 | 28.820 | 27.793 | 180,300 |
| 2025-10-23 | 28.300 | 28.720 | 28.200 | 28.710 | 27.687 | 1,256,287 |
← NewerPage 5 of 5 · 254 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-26 | 0.9200 EUR |
| 2025-07-01 | 0.9000 EUR |
| 2024-07-02 | 0.8300 EUR |
| 2023-07-04 | 0.7700 EUR |
| 2022-07-05 | 0.5300 EUR |
| 2021-07-05 | 0.3600 EUR |
| 2019-05-20 | 0.5600 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.