Bollore SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-11 | 5.705 | 5.770 | 5.705 | 5.765 | 3.963 | 2,534,221 |
| 2023-04-06 | 5.670 | 5.690 | 5.630 | 5.690 | 3.912 | 1,378,264 |
| 2023-04-05 | 5.715 | 5.715 | 5.665 | 5.665 | 3.894 | 1,272,006 |
| 2023-04-04 | 5.710 | 5.720 | 5.685 | 5.710 | 3.925 | 1,399,581 |
| 2023-04-03 | 5.695 | 5.710 | 5.670 | 5.685 | 3.908 | 1,627,227 |
| 2023-03-31 | 5.695 | 5.720 | 5.685 | 5.690 | 3.912 | 1,862,599 |
| 2023-03-30 | 5.685 | 5.700 | 5.665 | 5.680 | 3.905 | 1,438,882 |
| 2023-03-29 | 5.610 | 5.675 | 5.600 | 5.670 | 3.898 | 1,260,727 |
| 2023-03-28 | 5.620 | 5.635 | 5.580 | 5.595 | 3.846 | 811,978 |
| 2023-03-27 | 5.650 | 5.670 | 5.590 | 5.595 | 3.846 | 952,659 |
| 2023-03-24 | 5.680 | 5.685 | 5.610 | 5.610 | 3.857 | 2,263,155 |
| 2023-03-23 | 5.655 | 5.710 | 5.655 | 5.705 | 3.922 | 2,005,389 |
| 2023-03-22 | 5.660 | 5.690 | 5.635 | 5.675 | 3.901 | 735,453 |
| 2023-03-21 | 5.615 | 5.700 | 5.615 | 5.660 | 3.891 | 1,934,155 |
| 2023-03-20 | 5.555 | 5.610 | 5.535 | 5.600 | 3.850 | 1,297,125 |
| 2023-03-17 | 5.605 | 5.645 | 5.550 | 5.555 | 3.819 | 2,245,073 |
| 2023-03-16 | 5.585 | 5.600 | 5.495 | 5.600 | 3.850 | 2,055,339 |
| 2023-03-15 | 5.530 | 5.595 | 5.460 | 5.555 | 3.819 | 4,885,044 |
| 2023-03-14 | 5.060 | 5.155 | 5.060 | 5.130 | 3.527 | 660,369 |
| 2023-03-13 | 5.155 | 5.185 | 5.020 | 5.065 | 3.482 | 497,869 |
| 2023-03-10 | 5.190 | 5.210 | 5.120 | 5.170 | 3.554 | 497,945 |
| 2023-03-09 | 5.265 | 5.290 | 5.245 | 5.255 | 3.613 | 463,699 |
| 2023-03-08 | 5.250 | 5.280 | 5.235 | 5.275 | 3.626 | 480,811 |
| 2023-03-07 | 5.280 | 5.325 | 5.250 | 5.250 | 3.609 | 503,327 |
| 2023-03-06 | 5.350 | 5.350 | 5.270 | 5.295 | 3.640 | 795,103 |
| 2023-03-03 | 5.330 | 5.350 | 5.230 | 5.320 | 3.657 | 715,620 |
| 2023-03-02 | 5.325 | 5.340 | 5.265 | 5.310 | 3.650 | 800,471 |
| 2023-03-01 | 5.300 | 5.355 | 5.300 | 5.355 | 3.681 | 648,934 |
| 2023-02-28 | 5.175 | 5.295 | 5.175 | 5.290 | 3.637 | 1,627,086 |
| 2023-02-27 | 5.125 | 5.200 | 5.125 | 5.190 | 3.568 | 447,002 |
| 2023-02-24 | 5.160 | 5.170 | 5.105 | 5.110 | 3.513 | 485,720 |
| 2023-02-23 | 5.125 | 5.165 | 5.120 | 5.150 | 3.540 | 552,146 |
| 2023-02-22 | 5.105 | 5.115 | 5.065 | 5.110 | 3.513 | 425,314 |
| 2023-02-21 | 5.130 | 5.150 | 5.080 | 5.100 | 3.506 | 508,022 |
| 2023-02-20 | 5.170 | 5.175 | 5.130 | 5.150 | 3.540 | 291,268 |
| 2023-02-17 | 5.140 | 5.170 | 5.120 | 5.170 | 3.554 | 631,195 |
| 2023-02-16 | 5.185 | 5.250 | 5.150 | 5.150 | 3.540 | 615,222 |
| 2023-02-15 | 5.110 | 5.175 | 5.095 | 5.165 | 3.551 | 517,575 |
| 2023-02-14 | 5.110 | 5.140 | 5.100 | 5.105 | 3.509 | 712,856 |
| 2023-02-13 | 5.105 | 5.135 | 5.085 | 5.095 | 3.503 | 759,517 |
| 2023-02-10 | 5.115 | 5.135 | 5.075 | 5.110 | 3.513 | 941,164 |
| 2023-02-09 | 5.135 | 5.180 | 5.110 | 5.145 | 3.537 | 868,349 |
| 2023-02-08 | 5.145 | 5.175 | 5.110 | 5.115 | 3.516 | 562,548 |
| 2023-02-07 | 5.115 | 5.115 | 5.075 | 5.115 | 3.516 | 818,126 |
| 2023-02-06 | 5.135 | 5.175 | 5.095 | 5.115 | 3.516 | 712,624 |
| 2023-02-03 | 5.135 | 5.180 | 5.130 | 5.160 | 3.547 | 565,759 |
| 2023-02-02 | 5.095 | 5.175 | 5.020 | 5.145 | 3.537 | 1,009,147 |
| 2023-02-01 | 5.130 | 5.150 | 5.105 | 5.105 | 3.509 | 661,433 |
| 2023-01-31 | 5.190 | 5.190 | 5.130 | 5.130 | 3.527 | 904,046 |
| 2023-01-30 | 5.225 | 5.250 | 5.185 | 5.185 | 3.564 | 754,120 |
| 2023-01-27 | 5.255 | 5.275 | 5.250 | 5.250 | 3.609 | 588,846 |
| 2023-01-26 | 5.270 | 5.275 | 5.235 | 5.235 | 3.599 | 505,276 |
| 2023-01-25 | 5.290 | 5.305 | 5.220 | 5.255 | 3.613 | 434,213 |
| 2023-01-24 | 5.270 | 5.300 | 5.235 | 5.290 | 3.637 | 565,655 |
| 2023-01-23 | 5.325 | 5.350 | 5.255 | 5.260 | 3.616 | 497,901 |
| 2023-01-20 | 5.290 | 5.360 | 5.290 | 5.300 | 3.643 | 652,925 |
| 2023-01-19 | 5.340 | 5.350 | 5.285 | 5.285 | 3.633 | 1,066,554 |
| 2023-01-18 | 5.375 | 5.415 | 5.355 | 5.355 | 3.681 | 1,334,531 |
| 2023-01-17 | 5.390 | 5.450 | 5.355 | 5.385 | 3.702 | 689,586 |
| 2023-01-16 | 5.370 | 5.400 | 5.345 | 5.400 | 3.712 | 591,755 |
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.