Bollore SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	5.715	5.755	5.695	5.730	3.967	1,153,957
2023-07-04	5.710	5.755	5.710	5.745	3.977	639,943
2023-07-03	5.720	5.765	5.680	5.760	3.960	817,660
2023-06-30	5.710	5.720	5.685	5.710	3.925	998,956
2023-06-29	5.690	5.715	5.650	5.685	3.908	858,527
2023-06-28	5.580	5.665	5.580	5.665	3.894	490,584
2023-06-27	5.560	5.570	5.510	5.555	3.819	820,244
2023-06-26	5.495	5.570	5.475	5.550	3.815	1,198,894
2023-06-23	5.460	5.525	5.440	5.505	3.784	900,180
2023-06-22	5.435	5.510	5.410	5.470	3.760	1,471,958
2023-06-21	5.520	5.540	5.490	5.505	3.784	679,060
2023-06-20	5.525	5.550	5.495	5.545	3.812	962,666
2023-06-19	5.660	5.660	5.485	5.530	3.802	830,714
2023-06-16	5.545	5.690	5.525	5.690	3.912	4,499,241
2023-06-15	5.615	5.615	5.525	5.555	3.819	1,044,719
2023-06-14	5.570	5.630	5.570	5.615	3.860	1,091,570
2023-06-13	5.590	5.645	5.565	5.580	3.836	968,362
2023-06-12	5.715	5.725	5.595	5.595	3.846	770,388
2023-06-09	5.700	5.720	5.645	5.700	3.918	1,042,696
2023-06-08	5.600	5.710	5.600	5.695	3.915	1,207,037
2023-06-07	5.615	5.645	5.590	5.620	3.863	1,211,562
2023-06-06	5.525	5.625	5.510	5.590	3.843	1,274,547
2023-06-05	5.880	5.890	5.530	5.550	3.815	1,703,874
2023-06-02	6.000	6.045	5.935	5.935	4.080	1,327,955
2023-06-01	5.990	6.000	5.920	6.000	4.125	865,949
2023-05-31	5.900	5.990	5.845	5.990	4.118	10,625,920
2023-05-30	5.900	5.940	5.885	5.885	4.046	1,025,992
2023-05-29	5.855	5.915	5.845	5.905	4.059	721,143
2023-05-26	5.885	5.890	5.815	5.855	4.025	1,347,926
2023-05-25	5.950	5.950	5.880	5.880	4.042	1,141,642
2023-05-24	5.960	5.960	5.910	5.935	4.080	948,586
2023-05-23	6.000	6.010	5.930	5.990	4.118	1,079,237
2023-05-22	6.000	6.045	5.995	6.030	4.145	828,907
2023-05-19	6.025	6.030	6.000	6.005	4.128	819,421
2023-05-18	6.040	6.070	6.025	6.035	4.149	433,860
2023-05-17	6.030	6.050	6.015	6.040	4.152	674,330
2023-05-16	6.080	6.080	6.030	6.050	4.159	717,706
2023-05-15	6.015	6.085	6.015	6.085	4.183	801,438
2023-05-12	6.015	6.035	5.995	6.015	4.135	1,087,179
2023-05-11	5.980	6.005	5.960	5.990	4.118	1,275,306
2023-05-10	6.030	6.045	5.990	5.990	4.118	1,227,101
2023-05-09	6.060	6.075	6.020	6.045	4.156	1,049,838
2023-05-08	6.055	6.075	6.035	6.070	4.173	414,350
2023-05-05	6.030	6.060	6.020	6.060	4.166	878,444
2023-05-04	6.040	6.040	5.975	6.015	4.135	1,050,890
2023-05-03	6.080	6.090	6.030	6.040	4.152	1,248,689
2023-05-02	6.100	6.135	6.040	6.070	4.173	1,033,858
2023-04-28	6.005	6.140	6.005	6.120	4.207	1,415,786
2023-04-27	6.030	6.055	6.000	6.030	4.145	921,649
2023-04-26	6.025	6.065	6.020	6.035	4.149	1,121,609
2023-04-25	6.045	6.100	5.910	6.065	4.169	1,443,973
2023-04-24	6.365	6.370	6.100	6.105	4.197	1,479,249
2023-04-21	6.220	6.355	6.220	6.340	4.358	1,287,893
2023-04-20	6.190	6.350	6.175	6.230	4.283	2,089,470
2023-04-19	6.140	6.255	6.140	6.185	4.252	2,497,090
2023-04-18	5.790	6.105	5.780	6.090	4.187	4,476,412
2023-04-17	5.770	5.785	5.750	5.785	3.977	1,675,868
2023-04-14	5.765	5.775	5.745	5.750	3.953	1,475,101
2023-04-13	5.750	5.775	5.730	5.745	3.949	1,846,079
2023-04-12	5.755	5.790	5.740	5.750	3.953	1,780,773

← NewerPage 15 of 22 · 1,284 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.