Bollore SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.690 | 3.714 | 3.674 | 3.678 | 3.678 | 1,108,954 |
| 2026-10-15 | 3.666 | 3.686 | 3.640 | 3.674 | 3.674 | 1,210,123 |
| 2026-10-14 | 3.700 | 3.744 | 3.662 | 3.662 | 3.662 | 984,533 |
| 2026-10-13 | 3.702 | 3.711 | 3.674 | 3.690 | 3.690 | 1,156,117 |
| 2026-10-12 | 3.670 | 3.694 | 3.660 | 3.690 | 3.690 | 1,215,084 |
| 2026-10-09 | 3.666 | 3.714 | 3.652 | 3.668 | 3.668 | 1,309,725 |
| 2026-10-08 | 3.780 | 3.800 | 3.622 | 3.648 | 3.648 | 2,061,874 |
| 2026-10-07 | 3.782 | 3.820 | 3.772 | 3.778 | 3.778 | 4,825,018 |
| 2026-10-06 | 3.754 | 3.810 | 3.730 | 3.810 | 3.810 | 5,654,830 |
| 2026-10-05 | 3.686 | 3.760 | 3.678 | 3.750 | 3.750 | 2,465,002 |
| 2026-10-02 | 3.700 | 3.714 | 3.660 | 3.690 | 3.690 | 5,401,066 |
| 2026-10-01 | 3.658 | 3.734 | 3.634 | 3.700 | 3.700 | 4,190,206 |
| 2026-09-30 | 3.702 | 3.728 | 3.674 | 3.674 | 3.674 | 4,448,933 |
| 2026-09-29 | 3.650 | 3.714 | 3.638 | 3.700 | 3.700 | 4,963,159 |
| 2026-09-28 | 3.618 | 3.688 | 3.612 | 3.654 | 3.654 | 1,130,658 |
| 2026-09-25 | 3.618 | 3.662 | 3.608 | 3.610 | 3.610 | 1,747,826 |
| 2026-09-24 | 3.630 | 3.656 | 3.616 | 3.620 | 3.620 | 1,468,597 |
| 2026-09-23 | 3.646 | 3.652 | 3.602 | 3.612 | 3.612 | 1,545,078 |
| 2026-09-22 | 3.684 | 3.708 | 3.624 | 3.634 | 3.634 | 1,931,296 |
| 2026-09-21 | 3.666 | 3.690 | 3.612 | 3.670 | 3.670 | 1,969,475 |
| 2026-09-18 | 3.632 | 3.686 | 3.604 | 3.644 | 3.644 | 8,147,670 |
| 2026-09-17 | 3.704 | 3.704 | 3.622 | 3.682 | 3.682 | 2,931,597 |
| 2026-09-16 | 3.690 | 3.724 | 3.656 | 3.694 | 3.694 | 2,163,988 |
| 2026-09-15 | 3.680 | 3.714 | 3.654 | 3.706 | 3.706 | 2,315,396 |
| 2026-09-14 | 3.700 | 3.736 | 3.690 | 3.690 | 3.690 | 1,784,413 |
| 2026-09-11 | 3.694 | 3.734 | 3.694 | 3.718 | 3.718 | 1,815,352 |
| 2026-09-10 | 3.662 | 3.726 | 3.640 | 3.682 | 3.682 | 2,013,097 |
| 2026-09-09 | 3.778 | 3.790 | 3.610 | 3.634 | 3.634 | 2,713,100 |
| 2026-09-08 | 3.798 | 3.828 | 3.794 | 3.794 | 3.794 | 1,709,052 |
| 2026-09-07 | 3.820 | 3.820 | 3.760 | 3.800 | 3.800 | 1,635,376 |
| 2026-09-04 | 3.950 | 3.958 | 3.794 | 3.824 | 3.824 | 3,263,208 |
| 2026-09-03 | 3.914 | 3.978 | 3.906 | 3.970 | 3.970 | 3,430,537 |
| 2026-09-02 | 3.870 | 3.908 | 3.810 | 3.908 | 3.908 | 5,283,546 |
| 2026-09-01 | 3.866 | 3.888 | 3.836 | 3.868 | 3.868 | 1,960,921 |
| 2026-08-31 | 3.850 | 3.932 | 3.840 | 3.840 | 3.840 | 77,606,547 |
| 2026-08-28 | 3.832 | 3.882 | 3.828 | 3.854 | 3.854 | 3,373,900 |
| 2026-08-27 | 3.834 | 3.840 | 3.794 | 3.822 | 3.822 | 2,180,219 |
| 2026-08-26 | 3.800 | 3.856 | 3.800 | 3.810 | 3.810 | 2,627,987 |
| 2026-08-25 | 3.830 | 3.850 | 3.814 | 3.850 | 3.850 | 2,505,778 |
| 2026-08-24 | 3.816 | 3.848 | 3.810 | 3.838 | 3.838 | 2,429,836 |
| 2026-08-21 | 3.812 | 3.838 | 3.788 | 3.838 | 3.838 | 2,622,909 |
| 2026-08-20 | 3.854 | 3.870 | 3.792 | 3.810 | 3.810 | 2,133,222 |
| 2026-08-19 | 3.850 | 3.870 | 3.792 | 3.858 | 3.858 | 2,587,872 |
| 2026-08-18 | 3.860 | 3.870 | 3.816 | 3.858 | 3.858 | 1,977,017 |
| 2026-08-17 | 3.862 | 3.890 | 3.850 | 3.870 | 3.870 | 1,095,970 |
| 2026-08-14 | 3.874 | 3.940 | 3.868 | 3.868 | 3.868 | 2,865,189 |
| 2026-08-13 | 3.800 | 3.874 | 3.794 | 3.872 | 3.872 | 2,189,269 |
| 2026-08-12 | 3.750 | 3.794 | 3.750 | 3.794 | 3.794 | 1,115,036 |
| 2026-08-11 | 3.772 | 3.788 | 3.750 | 3.788 | 3.788 | 1,384,585 |
| 2026-08-10 | 3.780 | 3.792 | 3.742 | 3.772 | 3.772 | 1,605,241 |
| 2026-08-07 | 3.800 | 3.808 | 3.768 | 3.786 | 3.786 | 1,301,748 |
| 2026-08-06 | 3.784 | 3.808 | 3.766 | 3.802 | 3.802 | 1,044,517 |
| 2026-08-05 | 3.786 | 3.834 | 3.770 | 3.786 | 3.786 | 1,982,057 |
| 2026-08-04 | 3.750 | 3.812 | 3.750 | 3.790 | 3.790 | 2,848,874 |
| 2026-08-03 | 3.874 | 3.878 | 3.718 | 3.766 | 3.766 | 2,756,305 |
| 2026-07-31 | 3.930 | 4.056 | 3.828 | 3.872 | 3.872 | 4,252,775 |
| 2026-07-30 | 4.030 | 4.064 | 3.952 | 3.974 | 3.974 | 2,201,509 |
| 2026-07-29 | 4.008 | 4.080 | 3.988 | 4.078 | 4.078 | 2,608,862 |
| 2026-07-28 | 3.916 | 3.986 | 3.916 | 3.976 | 3.976 | 1,642,298 |
| 2026-07-27 | 3.948 | 3.954 | 3.892 | 3.950 | 3.950 | 1,357,732 |
Page 1 of 22 · 1,281 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-23 | 1.5600 EUR |
| 2025-09-26 | 0.0200 EUR |
| 2025-06-10 | 0.0600 EUR |
| 2024-09-03 | 0.0200 EUR |
| 2024-06-25 | 0.0500 EUR |
| 2023-09-05 | 0.0200 EUR |
| 2023-07-04 | 0.0400 EUR |
| 2022-08-30 | 0.0200 EUR |
| 2022-06-09 | 0.0400 EUR |
| 2021-09-01 | 0.0200 EUR |
| 2021-06-10 | 0.0400 EUR |
| 2020-09-02 | 0.0200 EUR |
| 2020-06-04 | 0.0400 EUR |
| 2019-09-19 | 0.0200 EUR |
| 2019-06-04 | 0.0400 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.