Bollore SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.898 | 3.956 | 3.898 | 3.928 | 3.928 | 1,267,936 |
| 2026-07-23 | 3.912 | 3.926 | 3.874 | 3.924 | 3.924 | 1,874,129 |
| 2026-07-22 | 3.866 | 3.924 | 3.854 | 3.924 | 3.924 | 2,101,477 |
| 2026-07-21 | 3.980 | 3.984 | 3.836 | 3.882 | 3.882 | 2,545,381 |
| 2026-07-20 | 4.002 | 4.034 | 3.972 | 3.972 | 3.972 | 2,163,486 |
| 2026-07-17 | 4.016 | 4.048 | 4.002 | 4.012 | 4.012 | 1,191,295 |
| 2026-07-16 | 4.030 | 4.046 | 3.970 | 4.036 | 4.036 | 2,295,588 |
| 2026-07-15 | 4.086 | 4.086 | 4.032 | 4.052 | 4.052 | 1,366,879 |
| 2026-07-14 | 4.126 | 4.132 | 4.082 | 4.100 | 4.100 | 1,749,144 |
| 2026-07-13 | 4.100 | 4.144 | 4.082 | 4.144 | 4.144 | 1,693,189 |
| 2026-07-10 | 4.114 | 4.128 | 4.094 | 4.110 | 4.110 | 1,423,731 |
| 2026-07-09 | 4.088 | 4.146 | 4.080 | 4.122 | 4.122 | 2,111,942 |
| 2026-07-08 | 4.062 | 4.142 | 4.056 | 4.094 | 4.094 | 2,820,059 |
| 2026-07-07 | 4.102 | 4.120 | 4.070 | 4.080 | 4.080 | 2,922,673 |
| 2026-07-06 | 4.162 | 4.172 | 4.100 | 4.100 | 4.100 | 1,485,603 |
| 2026-07-03 | 4.128 | 4.196 | 4.124 | 4.144 | 4.144 | 1,634,713 |
| 2026-07-02 | 4.084 | 4.116 | 4.068 | 4.110 | 4.110 | 2,455,497 |
| 2026-07-01 | 4.040 | 4.084 | 4.030 | 4.080 | 4.080 | 6,066,175 |
| 2026-06-30 | 4.074 | 4.130 | 4.042 | 4.056 | 4.056 | 6,580,472 |
| 2026-06-29 | 4.046 | 4.136 | 4.040 | 4.100 | 4.100 | 2,643,268 |
| 2026-06-26 | 4.090 | 4.100 | 3.984 | 4.100 | 4.100 | 6,485,558 |
| 2026-06-25 | 4.050 | 4.100 | 4.030 | 4.094 | 4.094 | 4,729,931 |
| 2026-06-24 | 4.000 | 4.110 | 4.000 | 4.050 | 4.050 | 5,343,525 |
| 2026-06-23 | 3.910 | 4.010 | 3.910 | 4.010 | 4.010 | 10,174,968 |
| 2026-06-22 | 5.595 | 5.600 | 5.450 | 5.460 | 3.900 | 2,057,373 |
| 2026-06-19 | 5.420 | 5.585 | 5.420 | 5.515 | 3.939 | 4,738,364 |
| 2026-06-18 | 5.420 | 5.425 | 5.380 | 5.400 | 3.857 | 1,486,557 |
| 2026-06-17 | 5.400 | 5.440 | 5.380 | 5.440 | 3.886 | 2,023,344 |
| 2026-06-16 | 5.440 | 5.440 | 5.355 | 5.385 | 3.846 | 1,615,992 |
| 2026-06-15 | 5.460 | 5.475 | 5.420 | 5.435 | 3.882 | 1,506,422 |
| 2026-06-12 | 5.425 | 5.470 | 5.400 | 5.435 | 3.882 | 1,235,799 |
| 2026-06-11 | 5.400 | 5.415 | 5.360 | 5.400 | 3.857 | 1,784,658 |
| 2026-06-10 | 5.470 | 5.490 | 5.405 | 5.410 | 3.864 | 1,153,996 |
| 2026-06-09 | 5.490 | 5.530 | 5.465 | 5.465 | 3.904 | 1,157,525 |
| 2026-06-08 | 5.480 | 5.500 | 5.450 | 5.470 | 3.907 | 1,018,294 |
| 2026-06-05 | 5.480 | 5.510 | 5.460 | 5.490 | 3.921 | 901,002 |
| 2026-06-04 | 5.500 | 5.505 | 5.365 | 5.470 | 3.907 | 2,107,321 |
| 2026-06-03 | 5.635 | 5.675 | 5.545 | 5.545 | 3.961 | 1,744,636 |
| 2026-06-02 | 5.555 | 5.620 | 5.530 | 5.595 | 3.996 | 2,081,161 |
| 2026-06-01 | 5.415 | 5.550 | 5.415 | 5.550 | 3.964 | 3,063,892 |
| 2026-05-29 | 5.360 | 5.440 | 5.300 | 5.440 | 3.886 | 10,269,770 |
| 2026-05-28 | 5.405 | 5.430 | 5.365 | 5.395 | 3.854 | 1,353,556 |
| 2026-05-27 | 5.465 | 5.500 | 5.410 | 5.410 | 3.864 | 1,692,240 |
| 2026-05-26 | 5.455 | 5.470 | 5.405 | 5.405 | 3.861 | 1,128,581 |
| 2026-05-25 | 5.400 | 5.475 | 5.395 | 5.465 | 3.904 | 610,345 |
| 2026-05-22 | 5.350 | 5.400 | 5.340 | 5.375 | 3.839 | 1,743,836 |
| 2026-05-21 | 5.300 | 5.365 | 5.285 | 5.355 | 3.825 | 1,034,930 |
| 2026-05-20 | 5.315 | 5.320 | 5.245 | 5.290 | 3.779 | 2,184,582 |
| 2026-05-19 | 5.300 | 5.365 | 5.300 | 5.305 | 3.789 | 1,811,529 |
| 2026-05-18 | 5.225 | 5.335 | 5.220 | 5.305 | 3.789 | 1,931,546 |
| 2026-05-15 | 5.250 | 5.285 | 5.245 | 5.260 | 3.757 | 1,246,996 |
| 2026-05-14 | 5.260 | 5.280 | 5.240 | 5.255 | 3.754 | 1,554,327 |
| 2026-05-13 | 5.270 | 5.290 | 5.235 | 5.245 | 3.746 | 1,412,244 |
| 2026-05-12 | 5.250 | 5.290 | 5.225 | 5.270 | 3.764 | 3,447,178 |
| 2026-05-11 | 5.250 | 5.310 | 5.240 | 5.250 | 3.750 | 2,086,705 |
| 2026-05-08 | 5.285 | 5.300 | 5.205 | 5.250 | 3.750 | 1,249,361 |
| 2026-05-07 | 5.410 | 5.410 | 5.295 | 5.300 | 3.786 | 15,476,380 |
| 2026-05-06 | 5.435 | 5.450 | 5.380 | 5.420 | 3.871 | 2,198,674 |
| 2026-05-05 | 5.365 | 5.430 | 5.340 | 5.430 | 3.879 | 1,616,653 |
| 2026-05-04 | 5.390 | 5.405 | 5.360 | 5.380 | 3.843 | 1,204,115 |
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.