Bollore SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	4.844	4.860	4.740	4.754	3.268	858,578
2022-10-19	4.842	4.878	4.814	4.844	3.330	693,209
2022-10-18	4.900	4.900	4.810	4.846	3.331	867,178
2022-10-17	4.742	4.872	4.742	4.840	3.327	934,524
2022-10-14	4.786	4.804	4.718	4.730	3.252	742,880
2022-10-13	4.634	4.754	4.624	4.754	3.268	741,580
2022-10-12	4.598	4.658	4.552	4.646	3.194	1,468,857
2022-10-11	4.650	4.656	4.574	4.604	3.165	1,059,994
2022-10-10	4.670	4.728	4.656	4.674	3.213	653,072
2022-10-07	4.780	4.834	4.708	4.710	3.238	840,177
2022-10-06	4.840	4.844	4.774	4.788	3.291	1,004,760
2022-10-05	4.896	4.916	4.800	4.826	3.318	766,887
2022-10-04	4.790	4.914	4.786	4.914	3.378	863,958
2022-10-03	4.676	4.756	4.630	4.748	3.264	861,121
2022-09-30	4.644	4.772	4.626	4.722	3.246	1,345,335
2022-09-29	4.612	4.636	4.564	4.628	3.181	2,535,438
2022-09-28	4.602	4.670	4.578	4.640	3.190	2,539,308
2022-09-27	4.624	4.666	4.596	4.622	3.177	1,893,884
2022-09-26	4.610	4.646	4.600	4.600	3.162	1,543,252
2022-09-23	4.690	4.690	4.582	4.650	3.197	3,639,803
2022-09-22	4.678	4.744	4.660	4.702	3.232	10,139,470
2022-09-21	4.700	4.762	4.662	4.740	3.258	1,855,432
2022-09-20	4.748	4.786	4.708	4.730	3.252	2,161,993
2022-09-19	4.746	4.758	4.700	4.752	3.267	1,808,904
2022-09-16	4.748	4.782	4.700	4.782	3.287	3,986,716
2022-09-15	4.758	4.786	4.720	4.780	3.286	941,405
2022-09-14	4.802	4.822	4.698	4.760	3.272	1,485,571
2022-09-13	4.894	4.924	4.826	4.834	3.323	819,246
2022-09-12	4.820	4.900	4.802	4.900	3.368	627,294
2022-09-09	4.732	4.804	4.732	4.794	3.296	467,358
2022-09-08	4.790	4.816	4.710	4.728	3.250	808,906
2022-09-07	4.744	4.782	4.694	4.782	3.287	1,733,641
2022-09-06	4.760	4.806	4.726	4.802	3.301	1,979,315
2022-09-05	4.722	4.772	4.700	4.762	3.274	1,844,471
2022-09-02	4.804	4.804	4.746	4.804	3.302	2,011,870
2022-09-01	4.742	4.780	4.682	4.780	3.286	2,157,863
2022-08-31	4.714	4.776	4.696	4.776	3.283	2,909,715
2022-08-30	4.706	4.744	4.660	4.720	3.245	2,170,217
2022-08-29	4.656	4.740	4.600	4.740	3.245	1,474,893
2022-08-26	4.706	4.706	4.652	4.704	3.220	2,343,807
2022-08-25	4.702	4.704	4.624	4.680	3.204	2,412,338
2022-08-24	4.642	4.684	4.556	4.672	3.198	1,061,452
2022-08-23	4.540	4.650	4.518	4.650	3.183	2,364,317
2022-08-22	4.722	4.722	4.556	4.590	3.142	1,600,802
2022-08-19	4.796	4.808	4.732	4.744	3.247	519,111
2022-08-18	4.752	4.868	4.746	4.822	3.301	749,909
2022-08-17	4.872	4.894	4.728	4.780	3.272	1,146,974
2022-08-16	4.862	4.876	4.832	4.856	3.324	544,135
2022-08-15	4.864	4.896	4.820	4.846	3.317	387,134
2022-08-12	4.900	4.922	4.864	4.870	3.334	619,362
2022-08-11	4.890	4.944	4.886	4.912	3.362	781,553
2022-08-10	4.916	4.940	4.878	4.900	3.354	1,211,025
2022-08-09	4.916	4.964	4.908	4.930	3.375	604,471
2022-08-08	4.912	4.954	4.906	4.936	3.379	449,750
2022-08-05	4.948	4.960	4.896	4.900	3.354	600,536
2022-08-04	5.015	5.020	4.940	4.946	3.386	698,312
2022-08-03	4.950	5.050	4.936	5.010	3.430	1,520,461
2022-08-02	4.998	5.015	4.936	4.950	3.388	1,095,415
2022-08-01	4.980	5.145	4.976	5.010	3.430	1,622,841
2022-07-29	4.850	4.960	4.828	4.920	3.368	1,023,192

← NewerPage 18 of 22 · 1,281 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.