Bollore SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 5.085 | 5.115 | 5.055 | 5.070 | 3.523 | 839,699 |
| 2023-09-26 | 5.130 | 5.140 | 5.075 | 5.075 | 3.526 | 998,123 |
| 2023-09-25 | 5.205 | 5.210 | 5.135 | 5.150 | 3.578 | 678,134 |
| 2023-09-22 | 5.210 | 5.255 | 5.165 | 5.215 | 3.624 | 823,972 |
| 2023-09-21 | 5.260 | 5.260 | 5.215 | 5.230 | 3.634 | 1,575,097 |
| 2023-09-20 | 5.305 | 5.325 | 5.290 | 5.300 | 3.683 | 888,279 |
| 2023-09-19 | 5.250 | 5.295 | 5.250 | 5.290 | 3.676 | 720,125 |
| 2023-09-18 | 5.280 | 5.385 | 5.240 | 5.265 | 3.658 | 1,049,334 |
| 2023-09-15 | 5.320 | 5.335 | 5.295 | 5.315 | 3.693 | 7,039,725 |
| 2023-09-14 | 5.230 | 5.285 | 5.190 | 5.270 | 3.662 | 1,135,065 |
| 2023-09-13 | 5.250 | 5.275 | 5.220 | 5.235 | 3.638 | 987,038 |
| 2023-09-12 | 5.325 | 5.330 | 5.270 | 5.280 | 3.669 | 1,122,727 |
| 2023-09-11 | 5.230 | 5.350 | 5.230 | 5.315 | 3.693 | 1,336,539 |
| 2023-09-08 | 5.220 | 5.240 | 5.155 | 5.240 | 3.641 | 1,453,652 |
| 2023-09-07 | 5.205 | 5.260 | 5.185 | 5.200 | 3.613 | 2,104,372 |
| 2023-09-06 | 5.265 | 5.265 | 5.210 | 5.225 | 3.631 | 1,120,533 |
| 2023-09-05 | 5.320 | 5.325 | 5.285 | 5.285 | 3.672 | 1,040,852 |
| 2023-09-04 | 5.405 | 5.410 | 5.335 | 5.360 | 3.710 | 923,803 |
| 2023-09-01 | 5.460 | 5.485 | 5.395 | 5.400 | 3.738 | 1,107,945 |
| 2023-08-31 | 5.340 | 5.465 | 5.315 | 5.465 | 3.783 | 10,027,170 |
| 2023-08-30 | 5.390 | 5.400 | 5.315 | 5.340 | 3.697 | 1,126,585 |
| 2023-08-29 | 5.320 | 5.415 | 5.315 | 5.410 | 3.745 | 1,069,509 |
| 2023-08-28 | 5.325 | 5.335 | 5.285 | 5.320 | 3.683 | 540,019 |
| 2023-08-25 | 5.290 | 5.355 | 5.285 | 5.315 | 3.679 | 1,029,313 |
| 2023-08-24 | 5.330 | 5.365 | 5.285 | 5.305 | 3.672 | 842,285 |
| 2023-08-23 | 5.370 | 5.370 | 5.255 | 5.315 | 3.679 | 985,244 |
| 2023-08-22 | 5.385 | 5.420 | 5.360 | 5.385 | 3.728 | 1,157,585 |
| 2023-08-21 | 5.340 | 5.400 | 5.335 | 5.355 | 3.707 | 810,788 |
| 2023-08-18 | 5.250 | 5.355 | 5.245 | 5.340 | 3.697 | 1,161,424 |
| 2023-08-17 | 5.290 | 5.290 | 5.240 | 5.250 | 3.634 | 1,226,052 |
| 2023-08-16 | 5.340 | 5.350 | 5.295 | 5.310 | 3.676 | 779,966 |
| 2023-08-15 | 5.360 | 5.365 | 5.300 | 5.345 | 3.700 | 814,224 |
| 2023-08-14 | 5.360 | 5.415 | 5.340 | 5.360 | 3.710 | 1,018,235 |
| 2023-08-11 | 5.565 | 5.580 | 5.360 | 5.365 | 3.714 | 1,596,764 |
| 2023-08-10 | 5.590 | 5.620 | 5.550 | 5.575 | 3.859 | 738,396 |
| 2023-08-09 | 5.650 | 5.660 | 5.570 | 5.570 | 3.856 | 806,240 |
| 2023-08-08 | 5.625 | 5.630 | 5.600 | 5.610 | 3.884 | 760,436 |
| 2023-08-07 | 5.670 | 5.675 | 5.620 | 5.640 | 3.904 | 568,434 |
| 2023-08-04 | 5.660 | 5.685 | 5.620 | 5.665 | 3.922 | 778,725 |
| 2023-08-03 | 5.655 | 5.695 | 5.615 | 5.650 | 3.911 | 739,520 |
| 2023-08-02 | 5.660 | 5.750 | 5.620 | 5.690 | 3.939 | 999,584 |
| 2023-08-01 | 5.735 | 5.735 | 5.590 | 5.670 | 3.925 | 1,214,040 |
| 2023-07-31 | 5.905 | 5.910 | 5.620 | 5.750 | 3.980 | 1,997,631 |
| 2023-07-28 | 6.040 | 6.040 | 5.920 | 5.950 | 4.119 | 913,462 |
| 2023-07-27 | 5.970 | 6.155 | 5.970 | 6.060 | 4.195 | 1,555,489 |
| 2023-07-26 | 5.930 | 5.975 | 5.925 | 5.950 | 4.119 | 922,170 |
| 2023-07-25 | 5.985 | 6.005 | 5.945 | 5.950 | 4.119 | 682,387 |
| 2023-07-24 | 5.985 | 6.030 | 5.935 | 5.985 | 4.143 | 407,272 |
| 2023-07-21 | 5.980 | 6.070 | 5.975 | 6.000 | 4.153 | 708,465 |
| 2023-07-20 | 6.010 | 6.070 | 5.985 | 6.000 | 4.153 | 940,099 |
| 2023-07-19 | 5.970 | 6.025 | 5.900 | 6.000 | 4.153 | 1,001,902 |
| 2023-07-18 | 5.875 | 5.985 | 5.865 | 5.960 | 4.126 | 916,925 |
| 2023-07-17 | 5.895 | 5.930 | 5.875 | 5.890 | 4.077 | 860,983 |
| 2023-07-14 | 5.870 | 5.940 | 5.860 | 5.900 | 4.084 | 766,947 |
| 2023-07-13 | 5.780 | 5.900 | 5.780 | 5.870 | 4.064 | 984,528 |
| 2023-07-12 | 5.710 | 5.805 | 5.710 | 5.795 | 4.012 | 1,118,504 |
| 2023-07-11 | 5.650 | 5.690 | 5.650 | 5.685 | 3.935 | 795,079 |
| 2023-07-10 | 5.605 | 5.675 | 5.595 | 5.640 | 3.904 | 877,756 |
| 2023-07-07 | 5.675 | 5.715 | 5.620 | 5.620 | 3.890 | 1,213,143 |
| 2023-07-06 | 5.700 | 5.715 | 5.625 | 5.675 | 3.929 | 1,194,193 |
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.