Bollore SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 6.100 | 6.160 | 6.070 | 6.095 | 4.235 | 1,263,906 |
| 2024-03-15 | 6.165 | 6.165 | 5.835 | 6.085 | 4.228 | 7,503,700 |
| 2024-03-14 | 6.140 | 6.195 | 6.095 | 6.160 | 4.280 | 761,454 |
| 2024-03-13 | 6.140 | 6.150 | 6.020 | 6.140 | 4.266 | 744,807 |
| 2024-03-12 | 6.200 | 6.210 | 6.135 | 6.155 | 4.277 | 746,589 |
| 2024-03-11 | 6.270 | 6.270 | 6.060 | 6.200 | 4.308 | 745,137 |
| 2024-03-08 | 6.290 | 6.325 | 6.235 | 6.310 | 4.384 | 582,528 |
| 2024-03-07 | 6.295 | 6.355 | 6.285 | 6.290 | 4.371 | 834,419 |
| 2024-03-06 | 6.285 | 6.330 | 6.280 | 6.305 | 4.381 | 502,799 |
| 2024-03-05 | 6.350 | 6.365 | 6.275 | 6.305 | 4.381 | 430,586 |
| 2024-03-04 | 6.340 | 6.360 | 6.290 | 6.350 | 4.412 | 513,535 |
| 2024-03-01 | 6.370 | 6.375 | 6.295 | 6.335 | 4.402 | 681,724 |
| 2024-02-29 | 6.315 | 6.380 | 6.290 | 6.340 | 4.405 | 2,734,192 |
| 2024-02-28 | 6.320 | 6.350 | 6.290 | 6.325 | 4.395 | 770,080 |
| 2024-02-27 | 6.270 | 6.335 | 6.260 | 6.320 | 4.391 | 500,799 |
| 2024-02-26 | 6.235 | 6.290 | 6.195 | 6.290 | 4.371 | 835,636 |
| 2024-02-23 | 6.220 | 6.260 | 6.200 | 6.250 | 4.343 | 564,612 |
| 2024-02-22 | 6.295 | 6.315 | 6.195 | 6.225 | 4.325 | 749,522 |
| 2024-02-21 | 6.270 | 6.310 | 6.210 | 6.250 | 4.343 | 430,944 |
| 2024-02-20 | 6.220 | 6.280 | 6.195 | 6.280 | 4.364 | 883,355 |
| 2024-02-19 | 6.150 | 6.230 | 6.115 | 6.215 | 4.318 | 554,931 |
| 2024-02-16 | 6.250 | 6.250 | 6.165 | 6.165 | 4.284 | 676,068 |
| 2024-02-15 | 6.265 | 6.280 | 6.185 | 6.220 | 4.322 | 800,611 |
| 2024-02-14 | 6.240 | 6.260 | 6.225 | 6.240 | 4.336 | 504,309 |
| 2024-02-13 | 6.315 | 6.340 | 6.210 | 6.230 | 4.329 | 661,006 |
| 2024-02-12 | 6.285 | 6.325 | 6.260 | 6.315 | 4.388 | 504,122 |
| 2024-02-09 | 6.175 | 6.285 | 6.130 | 6.275 | 4.360 | 701,318 |
| 2024-02-08 | 6.200 | 6.235 | 6.160 | 6.175 | 4.291 | 543,320 |
| 2024-02-07 | 6.225 | 6.265 | 6.195 | 6.195 | 4.305 | 648,999 |
| 2024-02-06 | 6.140 | 6.245 | 6.130 | 6.225 | 4.325 | 826,380 |
| 2024-02-05 | 6.165 | 6.215 | 6.120 | 6.135 | 4.263 | 546,479 |
| 2024-02-02 | 6.210 | 6.265 | 6.180 | 6.180 | 4.294 | 767,483 |
| 2024-02-01 | 6.110 | 6.190 | 6.100 | 6.190 | 4.301 | 1,093,525 |
| 2024-01-31 | 6.035 | 6.125 | 6.020 | 6.125 | 4.256 | 1,511,712 |
| 2024-01-30 | 6.065 | 6.090 | 6.000 | 6.030 | 4.190 | 995,895 |
| 2024-01-29 | 5.960 | 6.090 | 5.950 | 6.045 | 4.200 | 1,065,837 |
| 2024-01-26 | 5.925 | 6.020 | 5.920 | 5.970 | 4.148 | 701,693 |
| 2024-01-25 | 5.850 | 5.965 | 5.850 | 5.900 | 4.100 | 950,562 |
| 2024-01-24 | 5.720 | 5.850 | 5.720 | 5.840 | 4.058 | 634,590 |
| 2024-01-23 | 5.775 | 5.775 | 5.700 | 5.700 | 3.961 | 515,673 |
| 2024-01-22 | 5.655 | 5.765 | 5.655 | 5.760 | 4.002 | 550,502 |
| 2024-01-19 | 5.660 | 5.695 | 5.615 | 5.640 | 3.919 | 457,824 |
| 2024-01-18 | 5.625 | 5.660 | 5.625 | 5.640 | 3.919 | 405,258 |
| 2024-01-17 | 5.670 | 5.680 | 5.615 | 5.640 | 3.919 | 714,335 |
| 2024-01-16 | 5.700 | 5.775 | 5.675 | 5.720 | 3.974 | 741,729 |
| 2024-01-15 | 5.700 | 5.740 | 5.695 | 5.720 | 3.974 | 296,849 |
| 2024-01-12 | 5.645 | 5.750 | 5.645 | 5.705 | 3.964 | 548,368 |
| 2024-01-11 | 5.715 | 5.720 | 5.635 | 5.640 | 3.919 | 705,831 |
| 2024-01-10 | 5.720 | 5.735 | 5.685 | 5.715 | 3.971 | 682,342 |
| 2024-01-09 | 5.780 | 5.780 | 5.715 | 5.730 | 3.981 | 630,924 |
| 2024-01-08 | 5.720 | 5.810 | 5.680 | 5.780 | 4.016 | 801,388 |
| 2024-01-05 | 5.690 | 5.740 | 5.655 | 5.720 | 3.974 | 321,310 |
| 2024-01-04 | 5.630 | 5.730 | 5.630 | 5.715 | 3.971 | 705,293 |
| 2024-01-03 | 5.670 | 5.695 | 5.620 | 5.640 | 3.919 | 702,032 |
| 2024-01-02 | 5.680 | 5.720 | 5.675 | 5.695 | 3.957 | 843,934 |
| 2023-12-29 | 5.645 | 5.675 | 5.635 | 5.655 | 3.929 | 593,296 |
| 2023-12-28 | 5.615 | 5.655 | 5.590 | 5.645 | 3.922 | 871,960 |
| 2023-12-27 | 5.595 | 5.665 | 5.595 | 5.610 | 3.898 | 730,218 |
| 2023-12-22 | 5.605 | 5.640 | 5.590 | 5.590 | 3.884 | 772,622 |
| 2023-12-21 | 5.605 | 5.640 | 5.580 | 5.615 | 3.902 | 566,661 |
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.