Bollore SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	4.410	4.480	4.300	4.450	3.021	5,846,523
2022-05-05	4.544	4.554	4.414	4.416	2.998	737,402
2022-05-04	4.452	4.502	4.396	4.446	3.018	1,098,495
2022-05-03	4.446	4.490	4.418	4.444	3.017	979,467
2022-05-02	4.424	4.476	3.982	4.420	3.000	2,410,080
2022-04-29	4.536	4.546	4.448	4.470	3.034	1,148,453
2022-04-28	4.538	4.584	4.484	4.506	3.059	710,209
2022-04-27	4.564	4.578	4.486	4.492	3.049	820,777
2022-04-26	4.612	4.690	4.546	4.550	3.089	972,900
2022-04-25	4.566	4.570	4.460	4.550	3.089	749,997
2022-04-22	4.576	4.628	4.550	4.562	3.097	570,275
2022-04-21	4.570	4.680	4.568	4.650	3.156	884,284
2022-04-20	4.498	4.590	4.484	4.578	3.108	507,335
2022-04-19	4.560	4.582	4.456	4.482	3.042	713,059
2022-04-14	4.552	4.572	4.520	4.562	3.097	497,914
2022-04-13	4.500	4.542	4.486	4.522	3.070	463,652
2022-04-12	4.448	4.516	4.416	4.512	3.063	896,733
2022-04-11	4.486	4.530	4.456	4.500	3.055	861,302
2022-04-08	4.490	4.518	4.460	4.484	3.044	702,609
2022-04-07	4.486	4.516	4.398	4.446	3.018	979,384
2022-04-06	4.622	4.654	4.450	4.450	3.021	1,029,907
2022-04-05	4.814	4.814	4.630	4.638	3.148	985,098
2022-04-04	4.916	4.922	4.784	4.806	3.262	832,131
2022-04-01	4.868	4.908	4.810	4.872	3.307	1,237,658
2022-03-31	4.756	4.798	4.740	4.754	3.227	1,490,169
2022-03-30	4.716	4.742	4.674	4.742	3.219	653,405
2022-03-29	4.700	4.762	4.672	4.732	3.212	642,861
2022-03-28	4.620	4.724	4.620	4.644	3.152	720,332
2022-03-25	4.582	4.616	4.570	4.600	3.123	834,567
2022-03-24	4.678	4.678	4.572	4.590	3.116	668,147
2022-03-23	4.704	4.720	4.640	4.670	3.170	829,117
2022-03-22	4.644	4.724	4.640	4.712	3.199	677,539
2022-03-21	4.600	4.652	4.594	4.644	3.152	769,246
2022-03-18	4.600	4.638	4.534	4.614	3.132	2,630,168
2022-03-17	4.662	4.696	4.492	4.588	3.114	1,004,033
2022-03-16	4.538	4.644	4.514	4.628	3.142	1,459,824
2022-03-15	4.434	4.482	4.374	4.434	3.010	1,801,263
2022-03-14	4.450	4.518	4.420	4.466	3.032	1,279,008
2022-03-11	4.410	4.500	4.352	4.408	2.992	1,787,581
2022-03-10	4.446	4.472	4.288	4.344	2.949	1,258,141
2022-03-09	4.230	4.396	4.156	4.396	2.984	2,237,832
2022-03-08	4.020	4.196	4.020	4.056	2.753	1,425,391
2022-03-07	4.118	4.158	3.994	4.084	2.772	1,928,076
2022-03-04	4.398	4.402	4.276	4.284	2.908	1,545,896
2022-03-03	4.442	4.536	4.408	4.430	3.007	1,158,657
2022-03-02	4.326	4.506	4.200	4.430	3.007	1,526,347
2022-03-01	4.534	4.548	4.354	4.354	2.956	794,323
2022-02-28	4.480	4.562	4.450	4.538	3.080	1,628,718
2022-02-25	4.464	4.614	4.442	4.580	3.109	1,188,895
2022-02-24	4.484	4.568	4.368	4.444	3.017	1,575,513
2022-02-23	4.720	4.786	4.666	4.666	3.167	781,103
2022-02-22	4.610	4.736	4.580	4.702	3.192	1,041,170
2022-02-21	4.824	4.846	4.700	4.748	3.223	711,441
2022-02-18	4.870	4.880	4.786	4.786	3.249	901,456
2022-02-17	4.906	4.918	4.844	4.864	3.302	605,272
2022-02-16	4.942	4.952	4.866	4.898	3.325	662,511
2022-02-15	4.854	4.966	4.852	4.922	3.341	1,052,147
2022-02-14	4.850	4.878	4.744	4.878	3.311	996,210
2022-02-11	4.934	4.960	4.894	4.944	3.356	549,536
2022-02-10	5.000	5.000	4.906	4.982	3.382	753,748

← NewerPage 20 of 22 · 1,285 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.