Bourrelier Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 49.800 | 49.800 | 49.800 | 49.800 | 46.483 | 0 |
| 2024-06-11 | 49.800 | 49.800 | 49.800 | 49.800 | 46.483 | 0 |
| 2024-06-10 | 49.800 | 49.800 | 49.800 | 49.800 | 46.483 | 1 |
| 2024-06-07 | 50.000 | 50.000 | 50.000 | 50.000 | 46.670 | 1 |
| 2024-06-06 | 47.600 | 47.600 | 47.600 | 47.600 | 44.430 | 100 |
| 2024-06-05 | 43.400 | 43.400 | 43.400 | 43.400 | 40.510 | 3 |
| 2024-06-04 | 48.800 | 48.800 | 48.800 | 48.800 | 45.550 | 0 |
| 2024-06-03 | 48.800 | 48.800 | 48.800 | 48.800 | 45.550 | 14 |
| 2024-05-31 | 46.800 | 46.800 | 46.800 | 46.800 | 43.683 | 13 |
| 2024-05-30 | 46.000 | 47.000 | 46.000 | 47.000 | 43.870 | 17 |
| 2024-05-29 | 42.600 | 42.600 | 42.600 | 42.600 | 39.763 | 2 |
| 2024-05-28 | 49.000 | 49.000 | 49.000 | 49.000 | 45.737 | 13 |
| 2024-05-27 | 49.000 | 49.000 | 49.000 | 49.000 | 45.737 | 109 |
| 2024-05-24 | 39.600 | 39.600 | 39.600 | 39.600 | 36.963 | 65 |
| 2024-05-23 | 55.000 | 55.000 | 55.000 | 55.000 | 51.337 | 0 |
| 2024-05-22 | 55.000 | 55.000 | 55.000 | 55.000 | 51.337 | 0 |
| 2024-05-21 | 55.000 | 55.000 | 55.000 | 55.000 | 51.337 | 0 |
| 2024-05-20 | 55.000 | 55.000 | 55.000 | 55.000 | 51.337 | 0 |
| 2024-05-17 | 55.000 | 55.000 | 55.000 | 55.000 | 51.337 | 0 |
| 2024-05-16 | 55.000 | 55.000 | 55.000 | 55.000 | 51.337 | 0 |
| 2024-05-15 | 55.000 | 55.000 | 55.000 | 55.000 | 51.337 | 0 |
| 2024-05-14 | 55.000 | 55.000 | 55.000 | 55.000 | 51.337 | 0 |
| 2024-05-13 | 55.000 | 55.000 | 55.000 | 55.000 | 51.337 | 0 |
| 2024-05-10 | 55.000 | 55.000 | 55.000 | 55.000 | 51.337 | 0 |
| 2024-05-09 | 55.000 | 55.000 | 55.000 | 55.000 | 51.337 | 4 |
| 2024-05-08 | 46.000 | 50.000 | 46.000 | 50.000 | 46.670 | 25 |
| 2024-05-07 | 46.000 | 51.000 | 46.000 | 51.000 | 47.604 | 25 |
| 2024-05-06 | 46.000 | 46.000 | 46.000 | 46.000 | 42.937 | 1 |
| 2024-05-03 | 46.400 | 46.400 | 46.000 | 46.000 | 42.937 | 26 |
| 2024-05-02 | 58.000 | 58.000 | 46.400 | 46.400 | 43.310 | 38 |
| 2024-04-30 | 46.400 | 46.600 | 46.400 | 46.600 | 43.497 | 51 |
| 2024-04-29 | 46.200 | 46.200 | 46.200 | 46.200 | 43.123 | 29 |
| 2024-04-26 | 46.200 | 46.200 | 46.200 | 46.200 | 43.123 | 25 |
| 2024-04-25 | 46.400 | 46.400 | 46.400 | 46.400 | 43.310 | 50 |
| 2024-04-24 | 46.600 | 46.600 | 46.600 | 46.600 | 43.497 | 0 |
| 2024-04-23 | 46.600 | 46.600 | 46.600 | 46.600 | 43.497 | 1 |
| 2024-04-22 | 46.600 | 46.600 | 46.600 | 46.600 | 43.497 | 35 |
| 2024-04-19 | 46.400 | 46.400 | 46.400 | 46.400 | 43.310 | 25 |
| 2024-04-18 | 46.400 | 46.400 | 46.400 | 46.400 | 43.310 | 32 |
| 2024-04-17 | 46.600 | 46.600 | 46.600 | 46.600 | 43.497 | 0 |
| 2024-04-16 | 46.600 | 46.600 | 46.600 | 46.600 | 43.497 | 15 |
| 2024-04-15 | 47.400 | 47.400 | 47.400 | 47.400 | 44.243 | 31 |
| 2024-04-12 | 47.800 | 47.800 | 47.800 | 47.800 | 44.617 | 15 |
| 2024-04-11 | 49.400 | 49.400 | 49.400 | 49.400 | 46.110 | 1 |
| 2024-04-10 | 49.400 | 49.400 | 49.400 | 49.400 | 46.110 | 5 |
| 2024-04-09 | 48.000 | 48.000 | 48.000 | 48.000 | 44.803 | 15 |
| 2024-04-08 | 51.500 | 51.500 | 51.500 | 51.500 | 48.070 | 0 |
| 2024-04-05 | 51.500 | 51.500 | 51.500 | 51.500 | 48.070 | 0 |
| 2024-04-04 | 51.500 | 51.500 | 51.500 | 51.500 | 48.070 | 0 |
| 2024-04-03 | 51.500 | 51.500 | 51.500 | 51.500 | 48.070 | 0 |
| 2024-04-02 | 51.500 | 51.500 | 51.500 | 51.500 | 48.070 | 0 |
| 2024-03-28 | 51.500 | 51.500 | 51.500 | 51.500 | 48.070 | 0 |
| 2024-03-27 | 51.500 | 51.500 | 51.500 | 51.500 | 48.070 | 0 |
| 2024-03-26 | 48.400 | 51.500 | 48.400 | 51.500 | 48.070 | 6 |
| 2024-03-25 | 52.000 | 52.000 | 52.000 | 52.000 | 48.537 | 0 |
| 2024-03-22 | 52.000 | 52.000 | 52.000 | 52.000 | 48.537 | 0 |
| 2024-03-21 | 52.000 | 52.000 | 52.000 | 52.000 | 48.537 | 0 |
| 2024-03-20 | 52.000 | 52.000 | 52.000 | 52.000 | 48.537 | 1 |
| 2024-03-19 | 48.200 | 48.200 | 48.200 | 48.200 | 44.990 | 16 |
| 2024-03-18 | 52.000 | 52.000 | 52.000 | 52.000 | 48.537 | 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.