Bollore SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 5.615 | 5.645 | 5.595 | 5.635 | 3.915 | 710,959 |
| 2023-12-19 | 5.590 | 5.650 | 5.570 | 5.610 | 3.898 | 851,605 |
| 2023-12-18 | 5.490 | 5.590 | 5.485 | 5.590 | 3.884 | 1,074,717 |
| 2023-12-15 | 5.620 | 5.635 | 5.515 | 5.530 | 3.842 | 2,050,153 |
| 2023-12-14 | 5.420 | 5.615 | 5.420 | 5.610 | 3.898 | 1,711,756 |
| 2023-12-13 | 5.365 | 5.365 | 5.290 | 5.320 | 3.697 | 1,279,681 |
| 2023-12-12 | 5.390 | 5.410 | 5.330 | 5.355 | 3.721 | 1,140,201 |
| 2023-12-11 | 5.395 | 5.440 | 5.370 | 5.395 | 3.749 | 2,016,094 |
| 2023-12-08 | 5.285 | 5.405 | 5.285 | 5.385 | 3.742 | 1,464,448 |
| 2023-12-07 | 5.270 | 5.285 | 5.210 | 5.280 | 3.669 | 908,415 |
| 2023-12-06 | 5.330 | 5.335 | 5.275 | 5.275 | 3.665 | 527,494 |
| 2023-12-05 | 5.330 | 5.360 | 5.300 | 5.335 | 3.707 | 496,995 |
| 2023-12-04 | 5.410 | 5.435 | 5.350 | 5.355 | 3.721 | 527,929 |
| 2023-12-01 | 5.270 | 5.405 | 5.255 | 5.400 | 3.752 | 2,517,757 |
| 2023-11-30 | 5.320 | 5.375 | 5.230 | 5.245 | 3.644 | 3,457,109 |
| 2023-11-29 | 5.395 | 5.415 | 5.315 | 5.340 | 3.710 | 470,056 |
| 2023-11-28 | 5.365 | 5.395 | 5.360 | 5.390 | 3.745 | 574,291 |
| 2023-11-27 | 5.410 | 5.420 | 5.370 | 5.385 | 3.742 | 521,360 |
| 2023-11-24 | 5.345 | 5.410 | 5.345 | 5.410 | 3.759 | 511,239 |
| 2023-11-23 | 5.370 | 5.380 | 5.320 | 5.345 | 3.714 | 339,275 |
| 2023-11-22 | 5.335 | 5.405 | 5.330 | 5.375 | 3.735 | 495,193 |
| 2023-11-21 | 5.335 | 5.335 | 5.290 | 5.325 | 3.700 | 448,966 |
| 2023-11-20 | 5.295 | 5.370 | 5.295 | 5.340 | 3.710 | 738,699 |
| 2023-11-17 | 5.350 | 5.375 | 5.315 | 5.320 | 3.697 | 648,111 |
| 2023-11-16 | 5.325 | 5.355 | 5.310 | 5.325 | 3.700 | 572,938 |
| 2023-11-15 | 5.360 | 5.385 | 5.295 | 5.325 | 3.700 | 670,548 |
| 2023-11-14 | 5.250 | 5.350 | 5.250 | 5.345 | 3.714 | 649,646 |
| 2023-11-13 | 5.285 | 5.300 | 5.240 | 5.255 | 3.651 | 468,606 |
| 2023-11-10 | 5.320 | 5.340 | 5.245 | 5.270 | 3.662 | 510,619 |
| 2023-11-09 | 5.280 | 5.335 | 5.280 | 5.330 | 3.704 | 575,205 |
| 2023-11-08 | 5.210 | 5.285 | 5.210 | 5.275 | 3.665 | 1,643,406 |
| 2023-11-07 | 5.200 | 5.250 | 5.185 | 5.220 | 3.627 | 995,497 |
| 2023-11-06 | 5.220 | 5.270 | 5.200 | 5.200 | 3.613 | 813,063 |
| 2023-11-03 | 5.225 | 5.250 | 5.175 | 5.225 | 3.631 | 667,558 |
| 2023-11-02 | 5.165 | 5.270 | 5.165 | 5.220 | 3.627 | 725,994 |
| 2023-11-01 | 5.165 | 5.185 | 5.090 | 5.150 | 3.578 | 1,067,689 |
| 2023-10-31 | 5.115 | 5.185 | 5.115 | 5.150 | 3.578 | 769,239 |
| 2023-10-30 | 5.055 | 5.140 | 5.055 | 5.105 | 3.547 | 977,921 |
| 2023-10-27 | 5.120 | 5.120 | 5.020 | 5.050 | 3.509 | 815,785 |
| 2023-10-26 | 5.110 | 5.165 | 5.050 | 5.115 | 3.554 | 1,062,313 |
| 2023-10-25 | 5.080 | 5.190 | 5.080 | 5.145 | 3.575 | 894,792 |
| 2023-10-24 | 5.030 | 5.105 | 5.020 | 5.075 | 3.526 | 795,962 |
| 2023-10-23 | 5.000 | 5.045 | 4.978 | 5.030 | 3.495 | 732,934 |
| 2023-10-20 | 4.990 | 5.090 | 4.966 | 5.020 | 3.488 | 1,219,380 |
| 2023-10-19 | 5.120 | 5.120 | 5.050 | 5.055 | 3.512 | 653,777 |
| 2023-10-18 | 5.130 | 5.160 | 5.110 | 5.135 | 3.568 | 870,831 |
| 2023-10-17 | 5.050 | 5.135 | 5.050 | 5.135 | 3.568 | 962,496 |
| 2023-10-16 | 5.110 | 5.125 | 5.095 | 5.095 | 3.540 | 884,557 |
| 2023-10-13 | 5.145 | 5.185 | 5.100 | 5.105 | 3.547 | 1,028,908 |
| 2023-10-12 | 5.130 | 5.190 | 5.130 | 5.155 | 3.582 | 1,063,116 |
| 2023-10-11 | 5.080 | 5.135 | 5.075 | 5.135 | 3.568 | 1,878,854 |
| 2023-10-10 | 5.025 | 5.125 | 5.025 | 5.115 | 3.554 | 744,061 |
| 2023-10-09 | 5.010 | 5.040 | 4.996 | 5.020 | 3.488 | 584,492 |
| 2023-10-06 | 5.000 | 5.050 | 4.990 | 5.035 | 3.499 | 795,160 |
| 2023-10-05 | 5.000 | 5.010 | 4.960 | 4.990 | 3.467 | 882,566 |
| 2023-10-04 | 4.946 | 5.020 | 4.940 | 4.992 | 3.469 | 1,252,491 |
| 2023-10-03 | 4.990 | 5.020 | 4.930 | 4.976 | 3.458 | 907,033 |
| 2023-10-02 | 5.100 | 5.115 | 5.005 | 5.005 | 3.478 | 877,761 |
| 2023-09-29 | 5.100 | 5.155 | 5.090 | 5.090 | 3.537 | 1,191,528 |
| 2023-09-28 | 5.070 | 5.105 | 5.055 | 5.095 | 3.540 | 885,111 |
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.