Bollore SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	4.840	4.840	4.740	4.756	3.397	1,102,403
2026-02-02	4.798	4.844	4.758	4.824	3.446	953,546
2026-01-30	4.790	4.832	4.772	4.814	3.439	1,434,634
2026-01-29	4.800	4.854	4.766	4.800	3.429	1,522,799
2026-01-28	4.768	4.794	4.744	4.774	3.410	734,338
2026-01-27	4.770	4.778	4.740	4.762	3.401	1,003,814
2026-01-26	4.794	4.806	4.756	4.756	3.397	974,609
2026-01-23	4.750	4.780	4.724	4.780	3.414	798,586
2026-01-22	4.800	4.806	4.718	4.738	3.384	1,083,244
2026-01-21	4.730	4.776	4.704	4.746	3.390	1,310,040
2026-01-20	4.678	4.736	4.678	4.728	3.377	1,269,390
2026-01-19	4.746	4.766	4.692	4.720	3.371	1,033,810
2026-01-16	4.742	4.816	4.742	4.794	3.424	1,422,681
2026-01-15	4.746	4.766	4.714	4.752	3.394	1,112,825
2026-01-14	4.742	4.784	4.718	4.746	3.390	1,459,502
2026-01-13	4.680	4.732	4.668	4.732	3.380	1,163,308
2026-01-12	4.680	4.692	4.644	4.684	3.346	1,517,077
2026-01-09	4.572	4.682	4.562	4.674	3.339	1,875,256
2026-01-08	4.700	4.720	4.562	4.562	3.259	1,878,866
2026-01-07	4.704	4.718	4.634	4.684	3.346	1,654,683
2026-01-06	4.870	4.874	4.708	4.720	3.371	1,843,943
2026-01-05	4.774	4.900	4.742	4.852	3.466	1,547,457
2026-01-02	4.776	4.776	4.708	4.774	3.410	2,730,045
2025-12-31	4.696	4.794	4.696	4.794	3.424	2,697,705
2025-12-30	4.668	4.740	4.668	4.700	3.357	1,051,070
2025-12-29	4.630	4.690	4.602	4.646	3.319	1,091,996
2025-12-24	4.600	4.646	4.600	4.622	3.301	393,209
2025-12-23	4.624	4.624	4.582	4.610	3.293	668,683
2025-12-22	4.604	4.632	4.578	4.624	3.303	582,175
2025-12-19	4.608	4.608	4.570	4.606	3.290	1,850,694
2025-12-18	4.608	4.614	4.542	4.614	3.296	1,044,090
2025-12-17	4.602	4.620	4.564	4.598	3.284	884,773
2025-12-16	4.652	4.652	4.598	4.606	3.290	496,822
2025-12-15	4.630	4.672	4.630	4.652	3.323	656,326
2025-12-12	4.636	4.692	4.620	4.620	3.300	625,339
2025-12-11	4.584	4.662	4.580	4.634	3.310	719,091
2025-12-10	4.606	4.638	4.586	4.590	3.279	652,418
2025-12-09	4.640	4.668	4.602	4.610	3.293	1,272,287
2025-12-08	4.648	4.700	4.642	4.652	3.323	648,755
2025-12-05	4.640	4.696	4.634	4.670	3.336	560,203
2025-12-04	4.658	4.680	4.622	4.642	3.316	659,985
2025-12-03	4.662	4.680	4.630	4.654	3.324	640,204
2025-12-02	4.774	4.774	4.664	4.668	3.334	924,796
2025-12-01	4.744	4.806	4.728	4.788	3.420	923,982
2025-11-28	4.660	4.810	4.660	4.780	3.414	1,408,590
2025-11-27	4.650	4.668	4.614	4.666	3.333	754,498
2025-11-26	4.636	4.682	4.586	4.650	3.321	886,038
2025-11-25	4.570	4.648	4.550	4.618	3.299	780,528
2025-11-24	4.630	4.646	4.564	4.564	3.260	2,869,188
2025-11-21	4.580	4.646	4.574	4.618	3.299	751,055
2025-11-20	4.730	4.734	4.610	4.616	3.297	765,516
2025-11-19	4.594	4.758	4.580	4.694	3.353	1,466,736
2025-11-18	4.676	4.692	4.580	4.606	3.290	1,410,747
2025-11-17	4.698	4.744	4.690	4.714	3.367	386,931
2025-11-14	4.728	4.730	4.676	4.708	3.363	687,276
2025-11-13	4.818	4.818	4.750	4.756	3.397	331,070
2025-11-12	4.788	4.836	4.780	4.806	3.433	678,567
2025-11-11	4.712	4.796	4.704	4.792	3.423	436,936
2025-11-10	4.718	4.734	4.708	4.714	3.367	316,957
2025-11-07	4.700	4.714	4.666	4.700	3.357	756,883

← NewerPage 4 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.