Bollore SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	4.910	5.025	4.910	4.980	3.380	1,264,512
2022-02-08	4.880	4.930	4.866	4.930	3.347	1,001,731
2022-02-07	4.892	4.892	4.790	4.870	3.306	804,394
2022-02-04	4.956	4.974	4.856	4.862	3.300	1,360,700
2022-02-03	5.010	5.035	4.922	4.932	3.348	1,291,580
2022-02-02	5.015	5.075	5.005	5.015	3.404	1,145,454
2022-02-01	4.800	5.000	4.798	4.996	3.391	2,036,266
2022-01-31	4.780	4.780	4.688	4.760	3.231	1,181,740
2022-01-28	4.722	4.740	4.618	4.728	3.209	1,211,073
2022-01-27	4.630	4.754	4.612	4.736	3.215	683,408
2022-01-26	4.666	4.744	4.640	4.706	3.194	852,062
2022-01-25	4.664	4.692	4.602	4.628	3.142	1,059,923
2022-01-24	4.798	4.800	4.604	4.630	3.143	1,866,153
2022-01-21	4.804	4.836	4.780	4.812	3.266	900,287
2022-01-20	4.818	4.880	4.806	4.866	3.303	756,616
2022-01-19	4.812	4.858	4.802	4.814	3.268	680,593
2022-01-18	4.848	4.856	4.782	4.836	3.283	791,068
2022-01-17	4.838	4.882	4.816	4.860	3.299	483,035
2022-01-14	4.826	4.860	4.792	4.792	3.253	493,315
2022-01-13	4.872	4.912	4.840	4.862	3.300	513,895
2022-01-12	4.876	4.916	4.860	4.892	3.321	768,547
2022-01-11	4.846	4.920	4.846	4.858	3.298	903,234
2022-01-10	4.832	4.890	4.802	4.816	3.269	1,032,641
2022-01-07	4.894	4.904	4.802	4.806	3.262	1,057,824
2022-01-06	4.900	4.948	4.876	4.892	3.321	796,755
2022-01-05	4.936	5.005	4.908	4.974	3.376	952,971
2022-01-04	4.900	5.005	4.894	4.926	3.344	974,988
2022-01-03	4.926	4.974	4.886	4.886	3.317	1,158,693
2021-12-31	4.880	4.928	4.876	4.920	3.340	290,351
2021-12-30	4.888	4.928	4.880	4.886	3.317	600,573
2021-12-29	4.934	4.948	4.880	4.896	3.323	646,229
2021-12-28	4.940	4.992	4.928	4.930	3.347	523,388
2021-12-27	4.900	4.972	4.892	4.940	3.353	554,861
2021-12-24	4.950	4.974	4.922	4.922	3.341	274,283
2021-12-23	4.894	4.930	4.852	4.920	3.340	850,688
2021-12-22	4.858	4.932	4.820	4.884	3.315	1,675,057
2021-12-21	4.832	4.876	4.710	4.834	3.281	3,157,247
2021-12-20	4.348	4.360	4.248	4.334	2.942	932,161
2021-12-17	4.396	4.424	4.374	4.402	2.988	1,906,724
2021-12-16	4.436	4.448	4.370	4.428	3.006	1,552,503
2021-12-15	4.462	4.462	4.390	4.392	2.981	1,669,991
2021-12-14	4.560	4.560	4.438	4.450	3.021	1,137,258
2021-12-13	4.660	4.660	4.544	4.544	3.085	1,044,351
2021-12-10	4.684	4.696	4.638	4.658	3.162	813,681
2021-12-09	4.710	4.738	4.666	4.708	3.196	1,080,062
2021-12-08	4.742	4.746	4.654	4.698	3.189	1,241,841
2021-12-07	4.722	4.768	4.716	4.738	3.216	1,208,209
2021-12-06	4.652	4.696	4.626	4.676	3.174	909,592
2021-12-03	4.700	4.708	4.592	4.626	3.140	1,009,600
2021-12-02	4.730	4.734	4.646	4.668	3.169	1,222,752
2021-12-01	4.762	4.778	4.716	4.770	3.238	1,083,591
2021-11-30	4.730	4.778	4.686	4.736	3.215	2,057,940
2021-11-29	4.734	4.806	4.728	4.766	3.235	1,030,675
2021-11-26	4.774	4.774	4.500	4.714	3.200	1,234,269
2021-11-25	4.874	4.898	4.868	4.890	3.319	506,648
2021-11-24	4.920	4.920	4.824	4.864	3.302	822,565
2021-11-23	4.964	4.964	4.856	4.898	3.325	848,292
2021-11-22	4.950	5.020	4.950	4.978	3.379	812,159
2021-11-19	4.974	4.990	4.922	4.942	3.355	1,088,878
2021-11-18	5.045	5.045	4.964	4.964	3.370	952,462

← NewerPage 21 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.