Bollore SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 4.752 | 4.758 | 4.708 | 4.718 | 3.370 | 799,739 |
| 2025-11-05 | 4.734 | 4.790 | 4.732 | 4.752 | 3.394 | 871,190 |
| 2025-11-04 | 4.788 | 4.788 | 4.710 | 4.752 | 3.394 | 607,083 |
| 2025-11-03 | 4.806 | 4.854 | 4.784 | 4.798 | 3.427 | 639,727 |
| 2025-10-31 | 4.780 | 4.876 | 4.778 | 4.830 | 3.450 | 1,207,070 |
| 2025-10-30 | 4.766 | 4.796 | 4.720 | 4.796 | 3.426 | 955,993 |
| 2025-10-29 | 4.800 | 4.826 | 4.764 | 4.772 | 3.409 | 507,807 |
| 2025-10-28 | 4.810 | 4.830 | 4.790 | 4.804 | 3.431 | 649,208 |
| 2025-10-27 | 4.912 | 4.924 | 4.828 | 4.828 | 3.449 | 731,990 |
| 2025-10-24 | 4.908 | 4.924 | 4.810 | 4.918 | 3.513 | 949,143 |
| 2025-10-23 | 4.840 | 4.918 | 4.828 | 4.918 | 3.513 | 840,747 |
| 2025-10-22 | 4.792 | 4.860 | 4.792 | 4.854 | 3.467 | 613,161 |
| 2025-10-21 | 4.808 | 4.824 | 4.770 | 4.814 | 3.439 | 529,748 |
| 2025-10-20 | 4.788 | 4.802 | 4.760 | 4.802 | 3.430 | 741,580 |
| 2025-10-17 | 4.716 | 4.820 | 4.702 | 4.790 | 3.421 | 1,453,262 |
| 2025-10-16 | 4.774 | 4.776 | 4.712 | 4.746 | 3.390 | 1,004,244 |
| 2025-10-15 | 4.780 | 4.810 | 4.762 | 4.780 | 3.414 | 1,080,045 |
| 2025-10-14 | 4.766 | 4.780 | 4.702 | 4.750 | 3.393 | 881,125 |
| 2025-10-13 | 4.780 | 4.824 | 4.770 | 4.780 | 3.414 | 897,115 |
| 2025-10-10 | 4.802 | 4.846 | 4.772 | 4.778 | 3.413 | 2,794,187 |
| 2025-10-09 | 4.822 | 4.852 | 4.798 | 4.810 | 3.436 | 649,390 |
| 2025-10-08 | 4.814 | 4.834 | 4.798 | 4.812 | 3.437 | 1,007,505 |
| 2025-10-07 | 4.850 | 4.864 | 4.798 | 4.820 | 3.443 | 974,282 |
| 2025-10-06 | 4.852 | 4.862 | 4.778 | 4.862 | 3.473 | 1,146,002 |
| 2025-10-03 | 4.894 | 4.932 | 4.836 | 4.878 | 3.484 | 581,444 |
| 2025-10-02 | 4.848 | 4.928 | 4.848 | 4.906 | 3.504 | 1,265,724 |
| 2025-10-01 | 4.802 | 4.890 | 4.802 | 4.862 | 3.473 | 899,625 |
| 2025-09-30 | 4.710 | 4.826 | 4.710 | 4.816 | 3.440 | 1,516,677 |
| 2025-09-29 | 4.724 | 4.760 | 4.722 | 4.732 | 3.380 | 476,263 |
| 2025-09-26 | 4.710 | 4.718 | 4.656 | 4.714 | 3.367 | 825,354 |
| 2025-09-25 | 4.658 | 4.734 | 4.642 | 4.714 | 3.353 | 1,143,313 |
| 2025-09-24 | 4.660 | 4.674 | 4.636 | 4.670 | 3.322 | 954,434 |
| 2025-09-23 | 4.646 | 4.672 | 4.624 | 4.658 | 3.313 | 750,348 |
| 2025-09-22 | 4.670 | 4.700 | 4.620 | 4.650 | 3.307 | 797,127 |
| 2025-09-19 | 4.696 | 4.750 | 4.624 | 4.704 | 3.346 | 4,568,101 |
| 2025-09-18 | 4.828 | 4.906 | 4.674 | 4.700 | 3.343 | 1,825,141 |
| 2025-09-17 | 4.900 | 4.910 | 4.840 | 4.844 | 3.445 | 859,407 |
| 2025-09-16 | 4.904 | 4.918 | 4.864 | 4.866 | 3.461 | 632,486 |
| 2025-09-15 | 4.900 | 4.986 | 4.900 | 4.916 | 3.497 | 521,559 |
| 2025-09-12 | 4.876 | 4.932 | 4.864 | 4.886 | 3.475 | 608,182 |
| 2025-09-11 | 4.872 | 4.902 | 4.866 | 4.880 | 3.471 | 724,136 |
| 2025-09-10 | 4.950 | 4.980 | 4.876 | 4.880 | 3.471 | 577,882 |
| 2025-09-09 | 4.898 | 4.956 | 4.882 | 4.942 | 3.515 | 714,237 |
| 2025-09-08 | 4.872 | 4.890 | 4.846 | 4.868 | 3.462 | 1,394,651 |
| 2025-09-05 | 4.906 | 4.924 | 4.850 | 4.860 | 3.457 | 621,203 |
| 2025-09-04 | 4.848 | 4.950 | 4.848 | 4.900 | 3.485 | 723,647 |
| 2025-09-03 | 4.894 | 4.900 | 4.844 | 4.854 | 3.452 | 837,274 |
| 2025-09-02 | 4.980 | 4.980 | 4.870 | 4.882 | 3.472 | 879,353 |
| 2025-09-01 | 5.000 | 5.010 | 4.960 | 4.978 | 3.541 | 312,437 |
| 2025-08-29 | 5.015 | 5.035 | 4.988 | 4.988 | 3.548 | 435,572 |
| 2025-08-28 | 5.040 | 5.080 | 5.020 | 5.020 | 3.571 | 338,278 |
| 2025-08-27 | 5.005 | 5.040 | 5.000 | 5.025 | 3.574 | 420,472 |
| 2025-08-26 | 5.030 | 5.050 | 4.990 | 5.010 | 3.563 | 1,988,753 |
| 2025-08-25 | 5.090 | 5.110 | 5.060 | 5.065 | 3.603 | 368,829 |
| 2025-08-22 | 5.035 | 5.115 | 5.035 | 5.100 | 3.627 | 288,052 |
| 2025-08-21 | 5.050 | 5.065 | 4.996 | 5.045 | 3.588 | 541,493 |
| 2025-08-20 | 5.065 | 5.075 | 5.040 | 5.070 | 3.606 | 332,514 |
| 2025-08-19 | 5.005 | 5.070 | 4.992 | 5.060 | 3.599 | 684,775 |
| 2025-08-18 | 5.015 | 5.015 | 4.962 | 5.000 | 3.556 | 453,217 |
| 2025-08-15 | 4.964 | 5.010 | 4.964 | 4.986 | 3.546 | 403,588 |
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.