Bollore SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 4.964 | 5.010 | 4.964 | 4.986 | 3.546 | 403,588 |
| 2025-08-14 | 4.972 | 4.972 | 4.942 | 4.962 | 3.529 | 764,166 |
| 2025-08-13 | 4.964 | 4.994 | 4.956 | 4.968 | 3.534 | 518,800 |
| 2025-08-12 | 5.010 | 5.025 | 4.954 | 4.966 | 3.532 | 281,854 |
| 2025-08-11 | 5.065 | 5.065 | 5.000 | 5.000 | 3.556 | 468,661 |
| 2025-08-08 | 5.070 | 5.080 | 5.015 | 5.050 | 3.592 | 531,466 |
| 2025-08-07 | 5.025 | 5.075 | 5.025 | 5.055 | 3.595 | 592,185 |
| 2025-08-06 | 5.070 | 5.085 | 5.020 | 5.025 | 3.574 | 679,955 |
| 2025-08-05 | 5.055 | 5.080 | 5.020 | 5.055 | 3.595 | 619,540 |
| 2025-08-04 | 5.010 | 5.025 | 4.974 | 5.020 | 3.571 | 764,439 |
| 2025-08-01 | 5.005 | 5.020 | 4.940 | 5.005 | 3.560 | 897,817 |
| 2025-07-31 | 5.115 | 5.125 | 5.055 | 5.065 | 3.603 | 827,213 |
| 2025-07-30 | 5.140 | 5.170 | 5.110 | 5.110 | 3.635 | 695,441 |
| 2025-07-29 | 5.175 | 5.205 | 5.140 | 5.150 | 3.663 | 418,884 |
| 2025-07-28 | 5.385 | 5.390 | 5.170 | 5.170 | 3.677 | 649,341 |
| 2025-07-25 | 5.350 | 5.370 | 5.340 | 5.350 | 3.805 | 645,987 |
| 2025-07-24 | 5.390 | 5.390 | 5.355 | 5.365 | 3.816 | 626,524 |
| 2025-07-23 | 5.385 | 5.390 | 5.340 | 5.360 | 3.812 | 556,993 |
| 2025-07-22 | 5.330 | 5.380 | 5.330 | 5.380 | 3.827 | 833,408 |
| 2025-07-21 | 5.340 | 5.375 | 5.320 | 5.335 | 3.795 | 544,502 |
| 2025-07-18 | 5.360 | 5.435 | 5.265 | 5.335 | 3.795 | 1,010,739 |
| 2025-07-17 | 5.360 | 5.360 | 5.300 | 5.340 | 3.798 | 625,445 |
| 2025-07-16 | 5.255 | 5.355 | 5.255 | 5.330 | 3.791 | 822,481 |
| 2025-07-15 | 5.300 | 5.335 | 5.280 | 5.280 | 3.755 | 797,736 |
| 2025-07-14 | 5.245 | 5.305 | 5.240 | 5.300 | 3.770 | 615,627 |
| 2025-07-11 | 5.290 | 5.300 | 5.245 | 5.295 | 3.766 | 664,408 |
| 2025-07-10 | 5.320 | 5.350 | 5.295 | 5.310 | 3.777 | 682,652 |
| 2025-07-09 | 5.285 | 5.355 | 5.280 | 5.310 | 3.777 | 777,660 |
| 2025-07-08 | 5.270 | 5.305 | 5.260 | 5.280 | 3.755 | 1,136,761 |
| 2025-07-07 | 5.280 | 5.305 | 5.265 | 5.300 | 3.770 | 719,016 |
| 2025-07-04 | 5.300 | 5.305 | 5.255 | 5.280 | 3.755 | 500,127 |
| 2025-07-03 | 5.315 | 5.335 | 5.300 | 5.330 | 3.791 | 807,945 |
| 2025-07-02 | 5.315 | 5.340 | 5.305 | 5.310 | 3.777 | 953,316 |
| 2025-07-01 | 5.340 | 5.360 | 5.285 | 5.305 | 3.773 | 1,027,590 |
| 2025-06-30 | 5.360 | 5.375 | 5.330 | 5.330 | 3.791 | 1,360,286 |
| 2025-06-27 | 5.275 | 5.355 | 5.275 | 5.350 | 3.805 | 750,741 |
| 2025-06-26 | 5.285 | 5.305 | 5.260 | 5.270 | 3.748 | 765,789 |
| 2025-06-25 | 5.300 | 5.320 | 5.270 | 5.280 | 3.755 | 989,582 |
| 2025-06-24 | 5.295 | 5.335 | 5.265 | 5.310 | 3.777 | 1,504,013 |
| 2025-06-23 | 5.200 | 5.265 | 5.200 | 5.245 | 3.731 | 2,169,739 |
| 2025-06-20 | 5.215 | 5.265 | 5.215 | 5.230 | 3.720 | 2,334,292 |
| 2025-06-19 | 5.200 | 5.235 | 5.195 | 5.205 | 3.702 | 1,047,674 |
| 2025-06-18 | 5.255 | 5.260 | 5.195 | 5.225 | 3.716 | 1,345,942 |
| 2025-06-17 | 5.230 | 5.260 | 5.195 | 5.250 | 3.734 | 767,466 |
| 2025-06-16 | 5.235 | 5.270 | 5.210 | 5.260 | 3.741 | 799,494 |
| 2025-06-13 | 5.220 | 5.260 | 5.200 | 5.230 | 3.720 | 850,558 |
| 2025-06-12 | 5.310 | 5.350 | 5.280 | 5.285 | 3.759 | 1,037,953 |
| 2025-06-11 | 5.335 | 5.405 | 5.335 | 5.335 | 3.795 | 854,667 |
| 2025-06-10 | 5.315 | 5.380 | 5.315 | 5.345 | 3.802 | 976,618 |
| 2025-06-09 | 5.425 | 5.455 | 5.375 | 5.375 | 3.780 | 1,309,752 |
| 2025-06-06 | 5.415 | 5.465 | 5.410 | 5.430 | 3.819 | 972,452 |
| 2025-06-05 | 5.465 | 5.510 | 5.400 | 5.425 | 3.816 | 1,075,760 |
| 2025-06-04 | 5.490 | 5.515 | 5.460 | 5.460 | 3.840 | 1,365,607 |
| 2025-06-03 | 5.550 | 5.555 | 5.445 | 5.480 | 3.854 | 1,098,234 |
| 2025-06-02 | 5.570 | 5.590 | 5.485 | 5.545 | 3.900 | 929,106 |
| 2025-05-30 | 5.625 | 5.650 | 5.585 | 5.600 | 3.939 | 3,385,282 |
| 2025-05-29 | 5.645 | 5.690 | 5.615 | 5.640 | 3.967 | 567,248 |
| 2025-05-28 | 5.665 | 5.690 | 5.605 | 5.605 | 3.942 | 598,586 |
| 2025-05-27 | 5.720 | 5.755 | 5.665 | 5.670 | 3.988 | 782,966 |
| 2025-05-26 | 5.675 | 5.735 | 5.670 | 5.730 | 4.030 | 642,968 |
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.