Bollore SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 5.845 | 5.895 | 5.840 | 5.855 | 4.118 | 617,811 |
| 2024-09-04 | 5.760 | 5.855 | 5.750 | 5.855 | 4.118 | 616,591 |
| 2024-09-03 | 5.825 | 5.825 | 5.790 | 5.815 | 4.090 | 579,960 |
| 2024-09-02 | 5.950 | 5.950 | 5.830 | 5.840 | 4.093 | 748,524 |
| 2024-08-30 | 5.950 | 6.005 | 5.950 | 5.955 | 4.174 | 1,238,951 |
| 2024-08-29 | 5.900 | 5.985 | 5.900 | 5.950 | 4.170 | 399,640 |
| 2024-08-28 | 5.880 | 5.935 | 5.860 | 5.910 | 4.142 | 442,525 |
| 2024-08-27 | 5.875 | 5.925 | 5.865 | 5.880 | 4.121 | 569,685 |
| 2024-08-26 | 5.850 | 5.890 | 5.840 | 5.890 | 4.128 | 251,988 |
| 2024-08-23 | 5.785 | 5.860 | 5.785 | 5.850 | 4.100 | 383,999 |
| 2024-08-22 | 5.825 | 5.840 | 5.785 | 5.785 | 4.055 | 388,922 |
| 2024-08-21 | 5.825 | 5.855 | 5.815 | 5.815 | 4.076 | 468,102 |
| 2024-08-20 | 5.895 | 5.910 | 5.810 | 5.825 | 4.083 | 837,752 |
| 2024-08-19 | 5.820 | 5.905 | 5.820 | 5.905 | 4.139 | 990,693 |
| 2024-08-16 | 5.830 | 5.845 | 5.800 | 5.825 | 4.083 | 685,035 |
| 2024-08-15 | 5.830 | 5.850 | 5.800 | 5.810 | 4.072 | 392,965 |
| 2024-08-14 | 5.785 | 5.840 | 5.785 | 5.805 | 4.069 | 647,038 |
| 2024-08-13 | 5.760 | 5.820 | 5.760 | 5.775 | 4.048 | 817,612 |
| 2024-08-12 | 5.870 | 5.900 | 5.755 | 5.755 | 4.034 | 784,925 |
| 2024-08-09 | 5.765 | 5.850 | 5.765 | 5.850 | 4.100 | 1,716,732 |
| 2024-08-08 | 5.720 | 5.760 | 5.660 | 5.760 | 4.037 | 4,429,341 |
| 2024-08-07 | 5.540 | 5.740 | 5.540 | 5.740 | 4.023 | 1,865,201 |
| 2024-08-06 | 5.515 | 5.530 | 5.395 | 5.520 | 3.869 | 5,905,965 |
| 2024-08-05 | 5.340 | 5.500 | 5.280 | 5.500 | 3.855 | 3,461,784 |
| 2024-08-02 | 5.565 | 5.575 | 5.460 | 5.460 | 3.827 | 835,868 |
| 2024-08-01 | 5.715 | 5.740 | 5.600 | 5.600 | 3.925 | 654,950 |
| 2024-07-31 | 5.845 | 5.875 | 5.690 | 5.760 | 4.037 | 783,591 |
| 2024-07-30 | 5.750 | 5.805 | 5.720 | 5.765 | 4.041 | 472,566 |
| 2024-07-29 | 5.690 | 5.735 | 5.665 | 5.680 | 3.981 | 576,671 |
| 2024-07-26 | 5.630 | 5.750 | 5.630 | 5.675 | 3.978 | 793,376 |
| 2024-07-25 | 5.840 | 5.840 | 5.335 | 5.620 | 3.939 | 2,036,687 |
| 2024-07-24 | 5.915 | 5.980 | 5.910 | 5.950 | 4.170 | 755,916 |
| 2024-07-23 | 5.955 | 5.985 | 5.910 | 5.945 | 4.167 | 759,527 |
| 2024-07-22 | 5.960 | 5.990 | 5.940 | 5.950 | 4.170 | 291,301 |
| 2024-07-19 | 5.930 | 5.960 | 5.905 | 5.930 | 4.156 | 333,721 |
| 2024-07-18 | 5.945 | 5.980 | 5.905 | 5.940 | 4.163 | 454,936 |
| 2024-07-17 | 5.860 | 5.945 | 5.835 | 5.930 | 4.156 | 703,110 |
| 2024-07-16 | 5.785 | 5.850 | 5.780 | 5.845 | 4.097 | 609,092 |
| 2024-07-15 | 5.845 | 5.875 | 5.815 | 5.815 | 4.076 | 498,473 |
| 2024-07-12 | 5.815 | 5.850 | 5.775 | 5.850 | 4.100 | 772,084 |
| 2024-07-11 | 5.725 | 5.850 | 5.725 | 5.810 | 4.072 | 760,400 |
| 2024-07-10 | 5.630 | 5.720 | 5.630 | 5.705 | 3.999 | 320,417 |
| 2024-07-09 | 5.640 | 5.670 | 5.610 | 5.645 | 3.957 | 549,694 |
| 2024-07-08 | 5.740 | 5.755 | 5.645 | 5.645 | 3.957 | 613,788 |
| 2024-07-05 | 5.675 | 5.780 | 5.675 | 5.760 | 4.037 | 892,934 |
| 2024-07-04 | 5.595 | 5.710 | 5.595 | 5.655 | 3.964 | 472,463 |
| 2024-07-03 | 5.585 | 5.660 | 5.560 | 5.560 | 3.897 | 939,806 |
| 2024-07-02 | 5.535 | 5.590 | 5.500 | 5.565 | 3.901 | 640,641 |
| 2024-07-01 | 5.635 | 5.660 | 5.530 | 5.550 | 3.890 | 465,162 |
| 2024-06-28 | 5.610 | 5.635 | 5.475 | 5.480 | 3.841 | 963,768 |
| 2024-06-27 | 5.640 | 5.665 | 5.600 | 5.600 | 3.925 | 712,269 |
| 2024-06-26 | 5.700 | 5.705 | 5.595 | 5.630 | 3.946 | 623,657 |
| 2024-06-25 | 5.700 | 5.715 | 5.645 | 5.680 | 3.981 | 690,822 |
| 2024-06-24 | 5.745 | 5.780 | 5.710 | 5.770 | 4.009 | 450,508 |
| 2024-06-21 | 5.850 | 5.850 | 5.745 | 5.745 | 3.992 | 3,562,579 |
| 2024-06-20 | 5.790 | 5.850 | 5.760 | 5.850 | 4.065 | 549,464 |
| 2024-06-19 | 5.755 | 5.805 | 5.750 | 5.790 | 4.023 | 549,647 |
| 2024-06-18 | 5.760 | 5.780 | 5.725 | 5.765 | 4.006 | 473,024 |
| 2024-06-17 | 5.710 | 5.765 | 5.665 | 5.730 | 3.981 | 682,789 |
| 2024-06-14 | 5.905 | 5.910 | 5.735 | 5.740 | 3.988 | 657,990 |
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.