Bourrelier Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 49.400 | 49.400 | 49.400 | 49.400 | 46.110 | 0 |
| 2024-09-03 | 49.400 | 49.400 | 49.400 | 49.400 | 46.110 | 0 |
| 2024-09-02 | 49.400 | 49.400 | 49.400 | 49.400 | 46.110 | 0 |
| 2024-08-30 | 49.400 | 49.400 | 49.400 | 49.400 | 46.110 | 0 |
| 2024-08-29 | 49.400 | 49.400 | 49.400 | 49.400 | 46.110 | 0 |
| 2024-08-28 | 49.400 | 49.400 | 49.400 | 49.400 | 46.110 | 0 |
| 2024-08-27 | 49.400 | 49.400 | 49.400 | 49.400 | 46.110 | 0 |
| 2024-08-26 | 49.400 | 49.400 | 49.400 | 49.400 | 46.110 | 0 |
| 2024-08-23 | 49.400 | 49.400 | 49.400 | 49.400 | 46.110 | 0 |
| 2024-08-22 | 49.400 | 49.400 | 49.400 | 49.400 | 46.110 | 20 |
| 2024-08-21 | 49.400 | 49.400 | 49.400 | 49.400 | 46.110 | 0 |
| 2024-08-20 | 49.400 | 49.400 | 49.400 | 49.400 | 46.110 | 0 |
| 2024-08-19 | 49.400 | 49.400 | 49.400 | 49.400 | 46.110 | 0 |
| 2024-08-16 | 49.400 | 49.400 | 49.400 | 49.400 | 46.110 | 1 |
| 2024-08-15 | 47.800 | 47.800 | 47.800 | 47.800 | 44.617 | 0 |
| 2024-08-14 | 47.800 | 47.800 | 47.800 | 47.800 | 44.617 | 0 |
| 2024-08-13 | 47.800 | 47.800 | 47.800 | 47.800 | 44.617 | 0 |
| 2024-08-12 | 47.800 | 47.800 | 47.800 | 47.800 | 44.617 | 0 |
| 2024-08-09 | 47.800 | 47.800 | 47.800 | 47.800 | 44.617 | 1 |
| 2024-08-08 | 46.000 | 46.000 | 46.000 | 46.000 | 42.937 | 0 |
| 2024-08-07 | 47.000 | 47.000 | 46.000 | 46.000 | 42.937 | 71 |
| 2024-08-06 | 52.500 | 52.500 | 52.500 | 52.500 | 49.004 | 34 |
| 2024-08-05 | 55.000 | 55.000 | 52.500 | 52.500 | 49.004 | 113 |
| 2024-08-02 | 58.500 | 58.500 | 43.400 | 43.400 | 40.510 | 134 |
| 2024-08-01 | 47.000 | 47.000 | 47.000 | 47.000 | 43.870 | 22 |
| 2024-07-31 | 43.800 | 43.800 | 43.800 | 43.800 | 40.883 | 15 |
| 2024-07-30 | 53.000 | 53.000 | 53.000 | 53.000 | 49.470 | 0 |
| 2024-07-29 | 53.000 | 53.000 | 53.000 | 53.000 | 49.470 | 0 |
| 2024-07-26 | 45.200 | 53.000 | 45.200 | 53.000 | 49.470 | 23 |
| 2024-07-25 | 52.500 | 52.500 | 52.500 | 52.500 | 49.004 | 0 |
| 2024-07-24 | 52.500 | 52.500 | 52.500 | 52.500 | 49.004 | 2 |
| 2024-07-23 | 53.000 | 53.000 | 53.000 | 53.000 | 49.470 | 0 |
| 2024-07-22 | 53.000 | 53.000 | 53.000 | 53.000 | 49.470 | 0 |
| 2024-07-19 | 53.000 | 53.000 | 53.000 | 53.000 | 49.470 | 0 |
| 2024-07-18 | 53.000 | 53.000 | 53.000 | 53.000 | 49.470 | 10 |
| 2024-07-17 | 49.800 | 49.800 | 49.800 | 49.800 | 46.483 | 0 |
| 2024-07-16 | 49.800 | 49.800 | 49.800 | 49.800 | 46.483 | 0 |
| 2024-07-15 | 49.800 | 49.800 | 49.800 | 49.800 | 46.483 | 0 |
| 2024-07-12 | 49.800 | 49.800 | 49.800 | 49.800 | 46.483 | 0 |
| 2024-07-11 | 49.800 | 49.800 | 49.800 | 49.800 | 46.483 | 0 |
| 2024-07-10 | 49.800 | 49.800 | 49.800 | 49.800 | 46.483 | 0 |
| 2024-07-09 | 49.800 | 49.800 | 49.800 | 49.800 | 46.483 | 0 |
| 2024-07-08 | 49.800 | 49.800 | 49.800 | 49.800 | 46.483 | 700 |
| 2024-07-05 | 47.000 | 47.000 | 47.000 | 47.000 | 43.870 | 0 |
| 2024-07-04 | 47.000 | 47.000 | 47.000 | 47.000 | 43.870 | 0 |
| 2024-07-03 | 47.000 | 47.000 | 47.000 | 47.000 | 43.870 | 0 |
| 2024-07-02 | 54.000 | 54.000 | 47.000 | 47.000 | 43.870 | 69 |
| 2024-07-01 | 58.500 | 58.500 | 43.800 | 43.800 | 40.883 | 54 |
| 2024-06-28 | 44.400 | 44.400 | 44.400 | 44.400 | 41.443 | 0 |
| 2024-06-27 | 44.400 | 44.400 | 44.400 | 44.400 | 41.443 | 0 |
| 2024-06-26 | 44.400 | 44.400 | 44.400 | 44.400 | 41.443 | 0 |
| 2024-06-25 | 44.400 | 44.400 | 44.400 | 44.400 | 41.443 | 0 |
| 2024-06-24 | 44.400 | 44.400 | 44.400 | 44.400 | 41.443 | 77 |
| 2024-06-21 | 43.400 | 43.400 | 43.400 | 43.400 | 40.510 | 11 |
| 2024-06-20 | 43.400 | 43.400 | 43.400 | 43.400 | 40.510 | 1 |
| 2024-06-19 | 49.800 | 49.800 | 49.800 | 49.800 | 46.483 | 1 |
| 2024-06-18 | 43.800 | 43.800 | 43.800 | 43.800 | 40.883 | 0 |
| 2024-06-17 | 43.600 | 43.800 | 43.600 | 43.800 | 40.883 | 11 |
| 2024-06-14 | 49.800 | 49.800 | 49.800 | 49.800 | 46.483 | 0 |
| 2024-06-13 | 49.800 | 49.800 | 49.800 | 49.800 | 46.483 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-10-29 | 3.2100 EUR |
| 2019-09-26 | 0.5000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.