Bollore SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 5.395 | 5.400 | 5.340 | 5.365 | 3.688 | 615,310 |
| 2023-01-12 | 5.345 | 5.390 | 5.335 | 5.390 | 3.705 | 630,388 |
| 2023-01-11 | 5.340 | 5.355 | 5.315 | 5.330 | 3.664 | 594,270 |
| 2023-01-10 | 5.300 | 5.335 | 5.280 | 5.335 | 3.668 | 615,969 |
| 2023-01-09 | 5.340 | 5.360 | 5.310 | 5.320 | 3.657 | 765,088 |
| 2023-01-06 | 5.330 | 5.335 | 5.285 | 5.330 | 3.664 | 644,209 |
| 2023-01-05 | 5.275 | 5.335 | 5.250 | 5.325 | 3.661 | 1,111,856 |
| 2023-01-04 | 5.305 | 5.335 | 5.285 | 5.300 | 3.643 | 689,941 |
| 2023-01-03 | 5.240 | 5.335 | 5.240 | 5.305 | 3.647 | 796,828 |
| 2023-01-02 | 5.245 | 5.285 | 5.235 | 5.255 | 3.613 | 523,296 |
| 2022-12-30 | 5.225 | 5.260 | 5.220 | 5.220 | 3.588 | 503,599 |
| 2022-12-29 | 5.230 | 5.280 | 5.200 | 5.280 | 3.630 | 381,238 |
| 2022-12-28 | 5.235 | 5.250 | 5.200 | 5.225 | 3.592 | 678,266 |
| 2022-12-27 | 5.250 | 5.350 | 5.215 | 5.225 | 3.592 | 278,448 |
| 2022-12-23 | 5.165 | 5.245 | 5.165 | 5.205 | 3.578 | 445,017 |
| 2022-12-22 | 5.255 | 5.315 | 5.165 | 5.190 | 3.568 | 744,499 |
| 2022-12-21 | 5.205 | 5.300 | 5.200 | 5.300 | 3.643 | 943,861 |
| 2022-12-20 | 5.165 | 5.245 | 5.140 | 5.190 | 3.568 | 642,495 |
| 2022-12-19 | 5.130 | 5.210 | 5.120 | 5.210 | 3.582 | 668,995 |
| 2022-12-16 | 5.175 | 5.175 | 5.085 | 5.125 | 3.523 | 1,932,657 |
| 2022-12-15 | 5.285 | 5.285 | 5.160 | 5.185 | 3.564 | 958,754 |
| 2022-12-14 | 5.300 | 5.310 | 5.250 | 5.310 | 3.650 | 720,353 |
| 2022-12-13 | 5.300 | 5.370 | 5.265 | 5.310 | 3.650 | 579,124 |
| 2022-12-12 | 5.260 | 5.295 | 5.245 | 5.280 | 3.630 | 549,153 |
| 2022-12-09 | 5.280 | 5.290 | 5.195 | 5.280 | 3.630 | 920,987 |
| 2022-12-08 | 5.305 | 5.320 | 5.245 | 5.265 | 3.619 | 846,264 |
| 2022-12-07 | 5.330 | 5.375 | 5.295 | 5.300 | 3.643 | 1,069,282 |
| 2022-12-06 | 5.350 | 5.390 | 5.320 | 5.345 | 3.674 | 747,932 |
| 2022-12-05 | 5.430 | 5.445 | 5.365 | 5.385 | 3.702 | 788,327 |
| 2022-12-02 | 5.445 | 5.450 | 5.345 | 5.435 | 3.736 | 873,915 |
| 2022-12-01 | 5.400 | 5.460 | 5.300 | 5.460 | 3.753 | 1,285,897 |
| 2022-11-30 | 5.245 | 5.360 | 5.245 | 5.360 | 3.685 | 6,559,375 |
| 2022-11-29 | 5.250 | 5.255 | 5.205 | 5.235 | 3.599 | 652,825 |
| 2022-11-28 | 5.270 | 5.290 | 5.245 | 5.250 | 3.609 | 832,234 |
| 2022-11-25 | 5.275 | 5.305 | 5.265 | 5.295 | 3.640 | 513,530 |
| 2022-11-24 | 5.220 | 5.290 | 5.220 | 5.275 | 3.626 | 498,083 |
| 2022-11-23 | 5.215 | 5.235 | 5.180 | 5.220 | 3.588 | 536,730 |
| 2022-11-22 | 5.135 | 5.250 | 5.135 | 5.230 | 3.595 | 782,348 |
| 2022-11-21 | 5.070 | 5.190 | 5.025 | 5.165 | 3.551 | 924,568 |
| 2022-11-18 | 5.100 | 5.110 | 5.045 | 5.070 | 3.485 | 1,523,367 |
| 2022-11-17 | 5.145 | 5.175 | 5.040 | 5.075 | 3.489 | 764,003 |
| 2022-11-16 | 5.235 | 5.235 | 5.120 | 5.140 | 3.533 | 772,168 |
| 2022-11-15 | 5.200 | 5.245 | 5.175 | 5.240 | 3.602 | 695,126 |
| 2022-11-14 | 5.240 | 5.260 | 5.195 | 5.210 | 3.582 | 615,120 |
| 2022-11-11 | 5.155 | 5.260 | 5.155 | 5.220 | 3.588 | 1,051,523 |
| 2022-11-10 | 5.110 | 5.170 | 5.090 | 5.155 | 3.544 | 1,876,917 |
| 2022-11-09 | 5.120 | 5.155 | 5.090 | 5.140 | 3.533 | 650,737 |
| 2022-11-08 | 5.140 | 5.155 | 5.110 | 5.145 | 3.537 | 979,135 |
| 2022-11-07 | 5.095 | 5.155 | 5.075 | 5.150 | 3.540 | 468,987 |
| 2022-11-04 | 5.075 | 5.150 | 5.070 | 5.115 | 3.516 | 636,466 |
| 2022-11-03 | 5.060 | 5.100 | 5.025 | 5.065 | 3.482 | 553,357 |
| 2022-11-02 | 5.090 | 5.130 | 5.045 | 5.130 | 3.527 | 1,684,893 |
| 2022-11-01 | 5.095 | 5.145 | 5.050 | 5.080 | 3.492 | 663,114 |
| 2022-10-31 | 5.000 | 5.075 | 4.956 | 5.065 | 3.482 | 764,658 |
| 2022-10-28 | 4.952 | 4.984 | 4.864 | 4.982 | 3.425 | 991,227 |
| 2022-10-27 | 5.055 | 5.085 | 4.984 | 4.996 | 3.434 | 1,251,397 |
| 2022-10-26 | 5.090 | 5.095 | 5.025 | 5.065 | 3.482 | 589,206 |
| 2022-10-25 | 4.982 | 5.130 | 4.980 | 5.105 | 3.509 | 1,371,075 |
| 2022-10-24 | 4.830 | 4.966 | 4.818 | 4.962 | 3.411 | 1,045,812 |
| 2022-10-21 | 4.634 | 4.806 | 4.526 | 4.806 | 3.304 | 2,094,799 |
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.