Bollore SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	5.300	5.370	5.280	5.370	3.836	2,519,517
2026-04-29	5.315	5.320	5.270	5.280	3.771	1,372,947
2026-04-28	5.330	5.405	5.310	5.310	3.793	1,579,488
2026-04-27	5.330	5.375	5.305	5.305	3.789	1,271,522
2026-04-24	5.180	5.330	5.160	5.310	3.793	1,798,849
2026-04-23	5.140	5.195	5.138	5.175	3.696	1,251,228
2026-04-22	5.070	5.165	5.060	5.130	3.664	1,678,902
2026-04-21	5.045	5.090	5.030	5.080	3.629	1,350,105
2026-04-20	5.050	5.080	5.025	5.025	3.589	1,309,297
2026-04-17	4.976	5.070	4.974	5.065	3.618	1,902,294
2026-04-16	5.000	5.050	4.990	4.990	3.564	1,667,322
2026-04-15	4.968	5.015	4.954	4.968	3.549	1,601,216
2026-04-14	4.900	4.982	4.900	4.964	3.546	1,747,290
2026-04-13	4.888	4.924	4.864	4.884	3.489	1,541,463
2026-04-10	4.950	4.972	4.910	4.914	3.510	1,738,158
2026-04-09	5.065	5.080	4.910	4.918	3.513	1,781,690
2026-04-08	5.010	5.105	5.000	5.040	3.600	1,993,299
2026-04-07	5.095	5.205	4.988	5.010	3.579	4,256,961
2026-04-02	4.906	4.930	4.814	4.828	3.449	1,746,872
2026-04-01	4.906	4.944	4.864	4.930	3.521	1,671,160
2026-03-31	4.822	4.898	4.806	4.898	3.499	5,103,022
2026-03-30	4.818	4.904	4.802	4.838	3.456	1,847,400
2026-03-27	4.840	4.862	4.798	4.830	3.450	2,628,370
2026-03-26	4.886	4.916	4.798	4.800	3.429	2,294,423
2026-03-25	4.858	4.978	4.808	4.860	3.471	3,229,130
2026-03-24	4.850	4.864	4.798	4.850	3.464	4,881,331
2026-03-23	4.764	4.850	4.738	4.850	3.464	9,211,753
2026-03-20	4.866	4.870	4.712	4.836	3.454	14,716,450
2026-03-19	4.860	4.860	4.664	4.856	3.469	5,411,715
2026-03-18	5.015	5.080	4.760	4.854	3.467	8,540,598
2026-03-17	4.446	4.450	4.344	4.368	3.120	1,618,188
2026-03-16	4.402	4.434	4.380	4.398	3.141	1,284,071
2026-03-13	4.380	4.448	4.358	4.418	3.156	1,317,565
2026-03-12	4.500	4.500	4.376	4.404	3.146	2,235,229
2026-03-11	4.500	4.546	4.500	4.520	3.229	1,157,983
2026-03-10	4.548	4.592	4.496	4.534	3.239	1,824,206
2026-03-09	4.402	4.502	4.368	4.470	3.193	1,602,727
2026-03-06	4.600	4.670	4.462	4.470	3.193	1,206,977
2026-03-05	4.666	4.712	4.588	4.588	3.277	2,543,014
2026-03-04	4.668	4.710	4.652	4.656	3.326	1,649,132
2026-03-03	4.800	4.800	4.658	4.678	3.341	2,599,325
2026-03-02	4.924	4.930	4.792	4.820	3.443	1,460,496
2026-02-27	4.948	5.025	4.940	4.956	3.540	14,410,250
2026-02-26	4.906	4.976	4.860	4.966	3.547	1,307,570
2026-02-25	4.890	4.932	4.866	4.866	3.476	1,370,199
2026-02-24	4.888	4.918	4.870	4.882	3.487	1,056,311
2026-02-23	4.880	4.928	4.844	4.856	3.469	1,162,425
2026-02-20	4.880	4.900	4.832	4.880	3.486	1,761,282
2026-02-19	4.798	4.876	4.790	4.848	3.463	965,125
2026-02-18	4.736	4.876	4.736	4.792	3.423	1,984,468
2026-02-17	4.714	4.752	4.688	4.696	3.354	797,920
2026-02-16	4.780	4.796	4.696	4.696	3.354	937,870
2026-02-13	4.798	4.842	4.764	4.764	3.403	1,227,906
2026-02-12	4.896	4.940	4.834	4.834	3.453	1,640,221
2026-02-11	4.898	4.940	4.814	4.856	3.469	1,652,998
2026-02-10	4.750	4.932	4.750	4.870	3.479	1,314,258
2026-02-09	4.740	4.752	4.718	4.726	3.376	699,601
2026-02-06	4.778	4.786	4.682	4.740	3.386	1,146,864
2026-02-05	4.788	4.792	4.742	4.756	3.397	1,095,488
2026-02-04	4.766	4.814	4.748	4.780	3.414	1,148,083

← NewerPage 3 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.