Bourrelier Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 52.500 | 52.500 | 52.000 | 52.000 | 48.537 | 4 |
| 2024-03-14 | 45.600 | 45.600 | 45.600 | 45.600 | 42.563 | 2 |
| 2024-03-13 | 45.400 | 45.400 | 45.400 | 45.400 | 42.377 | 0 |
| 2024-03-12 | 45.400 | 45.400 | 45.400 | 45.400 | 42.377 | 0 |
| 2024-03-11 | 45.400 | 45.400 | 45.400 | 45.400 | 42.377 | 0 |
| 2024-03-08 | 45.400 | 45.400 | 45.400 | 45.400 | 42.377 | 0 |
| 2024-03-07 | 53.500 | 53.500 | 45.400 | 45.400 | 42.377 | 13 |
| 2024-03-06 | 45.200 | 45.200 | 45.200 | 45.200 | 42.190 | 1 |
| 2024-03-05 | 50.000 | 50.000 | 50.000 | 50.000 | 46.670 | 0 |
| 2024-03-04 | 50.000 | 50.000 | 50.000 | 50.000 | 46.670 | 20 |
| 2024-03-01 | 52.000 | 52.000 | 48.000 | 48.000 | 44.803 | 11 |
| 2024-02-29 | 45.600 | 45.600 | 45.600 | 45.600 | 42.563 | 0 |
| 2024-02-28 | 45.600 | 45.600 | 45.600 | 45.600 | 42.563 | 2 |
| 2024-02-27 | 45.000 | 45.000 | 45.000 | 45.000 | 42.003 | 0 |
| 2024-02-26 | 45.000 | 45.000 | 45.000 | 45.000 | 42.003 | 0 |
| 2024-02-23 | 45.000 | 45.000 | 45.000 | 45.000 | 42.003 | 0 |
| 2024-02-22 | 45.000 | 45.000 | 45.000 | 45.000 | 42.003 | 0 |
| 2024-02-21 | 45.000 | 45.000 | 45.000 | 45.000 | 42.003 | 40 |
| 2024-02-20 | 49.200 | 49.200 | 49.200 | 49.200 | 45.923 | 0 |
| 2024-02-19 | 49.200 | 49.200 | 49.200 | 49.200 | 45.923 | 0 |
| 2024-02-16 | 49.200 | 49.200 | 49.200 | 49.200 | 45.923 | 0 |
| 2024-02-15 | 49.200 | 49.200 | 49.200 | 49.200 | 45.923 | 0 |
| 2024-02-14 | 49.200 | 49.200 | 49.200 | 49.200 | 45.923 | 0 |
| 2024-02-13 | 49.200 | 49.200 | 49.200 | 49.200 | 45.923 | 0 |
| 2024-02-12 | 49.200 | 49.200 | 49.200 | 49.200 | 45.923 | 2 |
| 2024-02-09 | 51.500 | 51.500 | 51.500 | 51.500 | 48.070 | 2 |
| 2024-02-08 | 51.500 | 51.500 | 51.500 | 51.500 | 48.070 | 0 |
| 2024-02-07 | 51.500 | 51.500 | 51.500 | 51.500 | 48.070 | 0 |
| 2024-02-06 | 51.500 | 51.500 | 51.500 | 51.500 | 48.070 | 0 |
| 2024-02-05 | 51.500 | 51.500 | 51.500 | 51.500 | 48.070 | 0 |
| 2024-02-02 | 51.500 | 51.500 | 51.500 | 51.500 | 48.070 | 0 |
| 2024-02-01 | 51.500 | 51.500 | 51.500 | 51.500 | 48.070 | 0 |
| 2024-01-31 | 51.500 | 51.500 | 51.500 | 51.500 | 48.070 | 0 |
| 2024-01-30 | 51.500 | 51.500 | 51.500 | 51.500 | 48.070 | 0 |
| 2024-01-29 | 51.500 | 51.500 | 51.500 | 51.500 | 48.070 | 4 |
| 2024-01-26 | 47.000 | 47.000 | 47.000 | 47.000 | 43.870 | 0 |
| 2024-01-25 | 47.000 | 47.000 | 47.000 | 47.000 | 43.870 | 0 |
| 2024-01-24 | 47.000 | 47.000 | 47.000 | 47.000 | 43.870 | 0 |
| 2024-01-23 | 47.000 | 47.000 | 47.000 | 47.000 | 43.870 | 10 |
| 2024-01-22 | 51.500 | 51.500 | 51.500 | 51.500 | 48.070 | 0 |
| 2024-01-19 | 51.500 | 51.500 | 51.500 | 51.500 | 48.070 | 0 |
| 2024-01-18 | 51.500 | 51.500 | 51.500 | 51.500 | 48.070 | 0 |
| 2024-01-17 | 51.500 | 51.500 | 51.500 | 51.500 | 48.070 | 0 |
| 2024-01-16 | 51.500 | 51.500 | 51.500 | 51.500 | 48.070 | 2 |
| 2024-01-15 | 52.500 | 52.500 | 52.500 | 52.500 | 49.004 | 0 |
| 2024-01-12 | 52.500 | 52.500 | 52.500 | 52.500 | 49.004 | 65 |
| 2024-01-11 | 47.000 | 47.000 | 47.000 | 47.000 | 43.870 | 0 |
| 2024-01-10 | 47.000 | 47.000 | 47.000 | 47.000 | 43.870 | 0 |
| 2024-01-09 | 47.000 | 47.000 | 47.000 | 47.000 | 43.870 | 0 |
| 2024-01-08 | 47.000 | 47.000 | 47.000 | 47.000 | 43.870 | 0 |
| 2024-01-05 | 47.000 | 47.000 | 47.000 | 47.000 | 43.870 | 0 |
| 2024-01-04 | 47.000 | 47.000 | 47.000 | 47.000 | 43.870 | 0 |
| 2024-01-03 | 47.000 | 47.000 | 47.000 | 47.000 | 43.870 | 1 |
| 2024-01-02 | 47.000 | 47.000 | 47.000 | 47.000 | 43.870 | 0 |
| 2023-12-29 | 47.000 | 47.000 | 47.000 | 47.000 | 43.870 | 1 |
| 2023-12-28 | 48.000 | 48.000 | 48.000 | 48.000 | 44.803 | 21 |
| 2023-12-27 | 52.000 | 52.000 | 42.800 | 42.800 | 39.950 | 32 |
| 2023-12-22 | 45.600 | 45.600 | 45.600 | 45.600 | 42.563 | 15 |
| 2023-12-21 | 48.000 | 48.000 | 48.000 | 48.000 | 44.803 | 5 |
| 2023-12-20 | 46.400 | 46.400 | 46.400 | 46.400 | 43.310 | 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.