Bollore SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	5.875	5.940	5.840	5.940	4.127	661,185
2024-06-12	5.875	5.925	5.855	5.880	4.086	523,874
2024-06-11	5.930	5.955	5.795	5.875	4.082	895,645
2024-06-10	6.080	6.080	5.890	5.920	4.113	716,660
2024-06-07	6.310	6.310	6.145	6.170	4.287	836,191
2024-06-06	6.280	6.320	6.250	6.320	4.391	782,270
2024-06-05	6.300	6.360	6.275	6.280	4.364	704,751
2024-06-04	6.250	6.260	6.220	6.260	4.350	588,725
2024-06-03	6.240	6.285	6.150	6.265	4.353	787,991
2024-05-31	6.215	6.250	6.165	6.170	4.287	2,984,753
2024-05-30	6.080	6.190	6.080	6.190	4.301	684,611
2024-05-29	6.165	6.190	6.085	6.085	4.228	479,358
2024-05-28	6.265	6.280	6.155	6.170	4.287	488,009
2024-05-27	6.195	6.265	6.165	6.265	4.353	350,756
2024-05-24	6.210	6.220	6.160	6.205	4.311	453,392
2024-05-23	6.200	6.230	6.170	6.230	4.329	413,503
2024-05-22	6.165	6.190	6.140	6.190	4.301	384,272
2024-05-21	6.235	6.250	6.135	6.160	4.280	363,500
2024-05-20	6.180	6.250	6.160	6.250	4.343	412,210
2024-05-17	6.160	6.165	6.065	6.165	4.284	1,183,998
2024-05-16	6.095	6.180	6.090	6.160	4.280	742,659
2024-05-15	6.155	6.185	6.095	6.095	4.235	611,234
2024-05-14	6.150	6.175	6.105	6.110	4.245	578,931
2024-05-13	6.160	6.200	6.105	6.135	4.263	417,313
2024-05-10	6.185	6.220	6.145	6.155	4.277	770,938
2024-05-09	6.130	6.240	6.130	6.185	4.298	527,248
2024-05-08	6.120	6.190	6.105	6.145	4.270	492,326
2024-05-07	6.100	6.135	6.070	6.120	4.252	508,748
2024-05-06	6.145	6.170	6.085	6.095	4.235	455,046
2024-05-03	6.095	6.190	6.080	6.145	4.270	579,449
2024-05-02	6.085	6.100	5.985	6.080	4.225	985,415
2024-04-30	6.165	6.180	6.080	6.100	4.239	1,031,837
2024-04-29	6.220	6.240	6.135	6.135	4.263	572,608
2024-04-26	6.245	6.250	6.215	6.225	4.325	492,887
2024-04-25	6.185	6.210	6.130	6.190	4.301	383,155
2024-04-24	6.240	6.275	6.215	6.220	4.322	492,396
2024-04-23	6.215	6.250	6.170	6.250	4.343	615,715
2024-04-22	6.175	6.220	6.150	6.195	4.305	420,639
2024-04-19	6.215	6.215	6.150	6.150	4.273	563,300
2024-04-18	6.200	6.235	6.150	6.235	4.332	564,794
2024-04-17	6.150	6.235	6.145	6.185	4.298	671,269
2024-04-16	6.155	6.205	6.130	6.150	4.273	642,831
2024-04-15	6.210	6.280	6.200	6.245	4.339	377,549
2024-04-12	6.250	6.330	6.195	6.215	4.318	460,298
2024-04-11	6.235	6.265	6.220	6.235	4.332	600,899
2024-04-10	6.310	6.325	6.210	6.245	4.339	551,024
2024-04-09	6.260	6.330	6.260	6.285	4.367	294,518
2024-04-08	6.275	6.305	6.255	6.300	4.377	459,011
2024-04-05	6.280	6.300	6.255	6.280	4.364	510,896
2024-04-04	6.330	6.425	6.305	6.350	4.412	626,383
2024-04-03	6.175	6.390	6.165	6.340	4.405	1,277,410
2024-04-02	6.190	6.300	6.175	6.190	4.301	715,946
2024-03-28	6.235	6.240	6.180	6.190	4.301	761,910
2024-03-27	6.215	6.280	6.215	6.235	4.332	871,746
2024-03-26	6.245	6.275	6.200	6.225	4.325	694,035
2024-03-25	6.170	6.250	6.165	6.245	4.339	1,452,741
2024-03-22	6.150	6.205	6.140	6.190	4.301	493,827
2024-03-21	6.200	6.200	6.120	6.155	4.277	670,242
2024-03-20	6.070	6.180	6.070	6.180	4.294	1,038,458
2024-03-19	6.080	6.150	6.070	6.070	4.218	1,139,783

← NewerPage 11 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.