Bollore SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 5.835 | 5.945 | 5.835 | 5.905 | 4.153 | 451,616 |
| 2025-02-24 | 5.855 | 5.910 | 5.820 | 5.855 | 4.118 | 669,623 |
| 2025-02-21 | 5.780 | 5.845 | 5.780 | 5.835 | 4.104 | 847,716 |
| 2025-02-20 | 5.820 | 5.825 | 5.775 | 5.785 | 4.069 | 692,008 |
| 2025-02-19 | 5.820 | 5.840 | 5.780 | 5.820 | 4.093 | 764,721 |
| 2025-02-18 | 5.850 | 5.865 | 5.820 | 5.855 | 4.118 | 757,071 |
| 2025-02-17 | 5.835 | 5.845 | 5.800 | 5.835 | 4.104 | 489,667 |
| 2025-02-14 | 5.795 | 5.830 | 5.715 | 5.830 | 4.100 | 1,125,665 |
| 2025-02-13 | 5.810 | 5.850 | 5.790 | 5.800 | 4.079 | 1,081,532 |
| 2025-02-12 | 5.725 | 5.795 | 5.725 | 5.795 | 4.076 | 982,724 |
| 2025-02-11 | 5.750 | 5.760 | 5.715 | 5.735 | 4.034 | 719,791 |
| 2025-02-10 | 5.680 | 5.760 | 5.680 | 5.760 | 4.051 | 1,066,728 |
| 2025-02-07 | 5.670 | 5.705 | 5.640 | 5.680 | 3.995 | 916,547 |
| 2025-02-06 | 5.705 | 5.715 | 5.640 | 5.675 | 3.991 | 1,046,086 |
| 2025-02-05 | 5.660 | 5.715 | 5.625 | 5.700 | 4.009 | 872,011 |
| 2025-02-04 | 5.650 | 5.740 | 5.605 | 5.740 | 4.037 | 968,697 |
| 2025-02-03 | 5.625 | 5.660 | 5.585 | 5.660 | 3.981 | 1,217,175 |
| 2025-01-31 | 5.755 | 5.775 | 5.700 | 5.710 | 4.016 | 928,532 |
| 2025-01-30 | 5.710 | 5.785 | 5.705 | 5.770 | 4.058 | 770,755 |
| 2025-01-29 | 5.700 | 5.725 | 5.685 | 5.715 | 4.019 | 669,651 |
| 2025-01-28 | 5.700 | 5.765 | 5.700 | 5.700 | 4.009 | 760,242 |
| 2025-01-27 | 5.560 | 5.695 | 5.545 | 5.680 | 3.995 | 1,263,093 |
| 2025-01-24 | 5.660 | 5.695 | 5.580 | 5.600 | 3.939 | 969,293 |
| 2025-01-23 | 5.735 | 5.750 | 5.645 | 5.660 | 3.981 | 895,151 |
| 2025-01-22 | 5.805 | 5.830 | 5.755 | 5.755 | 4.048 | 859,470 |
| 2025-01-21 | 5.830 | 5.835 | 5.800 | 5.810 | 4.086 | 768,337 |
| 2025-01-20 | 5.825 | 5.850 | 5.805 | 5.845 | 4.111 | 415,241 |
| 2025-01-17 | 5.790 | 5.815 | 5.790 | 5.810 | 4.086 | 642,764 |
| 2025-01-16 | 5.805 | 5.810 | 5.750 | 5.790 | 4.072 | 784,952 |
| 2025-01-15 | 5.785 | 5.825 | 5.785 | 5.790 | 4.072 | 931,726 |
| 2025-01-14 | 5.820 | 5.855 | 5.780 | 5.785 | 4.069 | 613,963 |
| 2025-01-13 | 5.800 | 5.825 | 5.780 | 5.800 | 4.079 | 702,971 |
| 2025-01-10 | 5.800 | 5.835 | 5.785 | 5.800 | 4.079 | 429,885 |
| 2025-01-09 | 5.800 | 5.830 | 5.765 | 5.800 | 4.079 | 444,762 |
| 2025-01-08 | 5.800 | 5.815 | 5.750 | 5.815 | 4.090 | 899,803 |
| 2025-01-07 | 5.855 | 5.875 | 5.810 | 5.820 | 4.093 | 405,360 |
| 2025-01-06 | 5.840 | 5.875 | 5.810 | 5.875 | 4.132 | 516,619 |
| 2025-01-03 | 5.915 | 5.945 | 5.810 | 5.825 | 4.097 | 448,967 |
| 2025-01-02 | 5.900 | 5.940 | 5.880 | 5.910 | 4.157 | 521,105 |
| 2024-12-31 | 5.840 | 5.940 | 5.835 | 5.940 | 4.178 | 192,449 |
| 2024-12-30 | 5.875 | 5.910 | 5.855 | 5.855 | 4.118 | 833,646 |
| 2024-12-27 | 5.890 | 5.920 | 5.835 | 5.865 | 4.125 | 591,660 |
| 2024-12-24 | 5.815 | 5.910 | 5.815 | 5.900 | 4.150 | 182,695 |
| 2024-12-23 | 5.740 | 5.815 | 5.725 | 5.810 | 4.086 | 815,508 |
| 2024-12-20 | 5.735 | 5.785 | 5.670 | 5.760 | 4.051 | 1,551,003 |
| 2024-12-19 | 5.680 | 5.750 | 5.670 | 5.750 | 4.044 | 2,293,130 |
| 2024-12-18 | 5.755 | 5.805 | 5.690 | 5.755 | 4.048 | 1,748,604 |
| 2024-12-17 | 5.730 | 5.750 | 5.645 | 5.750 | 4.044 | 2,917,973 |
| 2024-12-16 | 5.885 | 5.905 | 5.590 | 5.750 | 4.044 | 1,822,831 |
| 2024-12-13 | 5.930 | 6.020 | 5.930 | 5.960 | 4.192 | 1,435,628 |
| 2024-12-12 | 5.860 | 5.970 | 5.850 | 5.935 | 4.174 | 792,945 |
| 2024-12-11 | 5.880 | 5.925 | 5.845 | 5.850 | 4.114 | 611,889 |
| 2024-12-10 | 5.945 | 5.965 | 5.885 | 5.885 | 4.139 | 686,733 |
| 2024-12-09 | 5.920 | 6.005 | 5.920 | 5.970 | 4.199 | 1,001,692 |
| 2024-12-06 | 5.875 | 5.920 | 5.870 | 5.895 | 4.146 | 641,822 |
| 2024-12-05 | 5.810 | 5.890 | 5.810 | 5.875 | 4.132 | 631,491 |
| 2024-12-04 | 5.765 | 5.810 | 5.755 | 5.805 | 4.083 | 797,433 |
| 2024-12-03 | 5.810 | 5.850 | 5.740 | 5.765 | 4.055 | 1,007,922 |
| 2024-12-02 | 5.780 | 5.840 | 5.780 | 5.800 | 4.079 | 1,036,360 |
| 2024-11-29 | 5.790 | 5.835 | 5.790 | 5.835 | 4.104 | 553,832 |
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.