Bollore SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	4.850	4.960	4.828	4.920	3.368	1,023,192
2022-07-28	4.818	4.850	4.768	4.850	3.320	875,219
2022-07-27	4.700	4.810	4.700	4.800	3.286	610,236
2022-07-26	4.748	4.750	4.668	4.698	3.216	533,250
2022-07-25	4.742	4.782	4.724	4.752	3.253	759,501
2022-07-22	4.804	4.820	4.734	4.748	3.250	1,236,410
2022-07-21	4.872	4.878	4.746	4.812	3.294	692,037
2022-07-20	4.794	4.818	4.712	4.788	3.278	809,561
2022-07-19	4.662	4.778	4.636	4.760	3.258	777,832
2022-07-18	4.650	4.694	4.620	4.694	3.213	591,809
2022-07-15	4.518	4.608	4.500	4.608	3.154	733,359
2022-07-14	4.558	4.564	4.484	4.524	3.097	838,095
2022-07-13	4.574	4.578	4.500	4.556	3.119	809,738
2022-07-12	4.480	4.588	4.480	4.588	3.141	791,523
2022-07-11	4.546	4.554	4.490	4.512	3.089	549,519
2022-07-08	4.502	4.612	4.490	4.608	3.154	792,372
2022-07-07	4.432	4.532	4.432	4.532	3.102	997,196
2022-07-06	4.402	4.422	4.384	4.404	3.015	1,107,039
2022-07-05	4.468	4.478	4.314	4.354	2.981	1,904,497
2022-07-04	4.462	4.476	4.422	4.440	3.039	703,302
2022-07-01	4.396	4.474	4.360	4.428	3.031	1,044,625
2022-06-30	4.588	4.594	4.364	4.420	3.026	2,513,343
2022-06-29	4.808	4.820	4.610	4.628	3.168	1,518,576
2022-06-28	4.922	4.950	4.854	4.864	3.330	1,145,889
2022-06-27	4.914	4.952	4.866	4.908	3.360	771,069
2022-06-24	4.832	4.914	4.776	4.906	3.358	1,553,100
2022-06-23	4.764	4.828	4.668	4.812	3.294	3,608,132
2022-06-22	4.886	4.886	4.774	4.776	3.269	1,039,004
2022-06-21	4.920	4.998	4.920	4.940	3.382	1,684,201
2022-06-20	4.862	4.910	4.808	4.910	3.361	743,574
2022-06-17	4.782	4.850	4.658	4.850	3.320	7,736,368
2022-06-16	4.772	4.780	4.690	4.758	3.257	3,633,544
2022-06-15	4.794	4.822	4.730	4.770	3.265	1,575,034
2022-06-14	4.700	4.754	4.632	4.750	3.252	5,428,601
2022-06-13	4.700	4.732	4.584	4.666	3.194	7,502,848
2022-06-10	4.750	4.776	4.750	4.750	3.252	2,784,677
2022-06-09	4.716	4.766	4.690	4.750	3.252	8,115,655
2022-06-08	4.864	4.864	4.756	4.774	3.241	963,339
2022-06-07	4.906	4.924	4.854	4.854	3.295	1,532,499
2022-06-06	4.970	4.980	4.930	4.946	3.357	711,090
2022-06-03	4.930	4.964	4.910	4.938	3.352	718,402
2022-06-02	4.926	4.944	4.866	4.918	3.338	1,113,458
2022-06-01	4.970	4.980	4.890	4.894	3.322	1,368,854
2022-05-31	5.060	5.070	4.946	4.960	3.367	3,473,760
2022-05-30	5.005	5.075	4.982	5.070	3.442	2,748,938
2022-05-27	4.946	5.005	4.928	5.005	3.397	1,280,952
2022-05-26	4.940	4.976	4.908	4.930	3.347	1,091,711
2022-05-25	4.934	4.948	4.884	4.922	3.341	1,217,787
2022-05-24	4.876	4.978	4.876	4.896	3.323	1,086,630
2022-05-23	4.880	4.930	4.848	4.922	3.341	1,161,841
2022-05-20	4.772	4.850	4.758	4.824	3.275	3,043,627
2022-05-19	4.750	4.774	4.750	4.774	3.241	3,260,054
2022-05-18	4.806	4.824	4.750	4.780	3.245	1,090,669
2022-05-17	4.810	4.852	4.782	4.808	3.264	1,495,487
2022-05-16	4.740	4.836	4.710	4.778	3.243	10,949,520
2022-05-13	4.800	4.820	4.650	4.756	3.228	10,508,440
2022-05-12	4.650	4.822	4.650	4.780	3.245	2,569,677
2022-05-11	4.650	4.740	4.620	4.702	3.192	2,425,741
2022-05-10	4.600	4.620	4.550	4.600	3.123	5,058,529
2022-05-09	4.400	4.572	4.400	4.550	3.089	5,394,207

← NewerPage 19 of 22 · 1,282 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.