Bollore SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 5.810 | 5.850 | 5.800 | 5.800 | 4.079 | 513,094 |
| 2024-11-27 | 5.870 | 5.880 | 5.765 | 5.820 | 4.093 | 650,355 |
| 2024-11-26 | 5.855 | 5.975 | 5.835 | 5.900 | 4.150 | 1,189,712 |
| 2024-11-25 | 5.860 | 5.885 | 5.830 | 5.885 | 4.139 | 5,702,928 |
| 2024-11-22 | 5.820 | 5.840 | 5.775 | 5.840 | 4.107 | 961,135 |
| 2024-11-21 | 5.800 | 5.820 | 5.770 | 5.810 | 4.086 | 1,116,279 |
| 2024-11-20 | 5.810 | 5.850 | 5.790 | 5.800 | 4.079 | 690,912 |
| 2024-11-19 | 5.740 | 5.815 | 5.695 | 5.805 | 4.083 | 1,076,522 |
| 2024-11-18 | 5.735 | 5.765 | 5.720 | 5.745 | 4.041 | 724,862 |
| 2024-11-15 | 5.690 | 5.805 | 5.670 | 5.745 | 4.041 | 2,563,883 |
| 2024-11-14 | 5.690 | 5.755 | 5.640 | 5.750 | 4.044 | 1,203,049 |
| 2024-11-13 | 5.630 | 5.685 | 5.630 | 5.685 | 3.998 | 1,059,486 |
| 2024-11-12 | 5.740 | 5.745 | 5.650 | 5.650 | 3.974 | 848,100 |
| 2024-11-11 | 5.825 | 5.835 | 5.780 | 5.790 | 4.072 | 761,230 |
| 2024-11-08 | 5.760 | 5.860 | 5.735 | 5.795 | 4.076 | 871,982 |
| 2024-11-07 | 5.690 | 5.785 | 5.690 | 5.760 | 4.051 | 918,281 |
| 2024-11-06 | 5.800 | 5.820 | 5.635 | 5.635 | 3.963 | 1,378,720 |
| 2024-11-05 | 5.785 | 5.810 | 5.760 | 5.810 | 4.086 | 841,284 |
| 2024-11-04 | 5.765 | 5.810 | 5.765 | 5.790 | 4.072 | 588,868 |
| 2024-11-01 | 5.740 | 5.870 | 5.740 | 5.775 | 4.062 | 507,443 |
| 2024-10-31 | 5.710 | 5.740 | 5.695 | 5.735 | 4.034 | 1,101,557 |
| 2024-10-30 | 5.800 | 5.815 | 5.705 | 5.730 | 4.030 | 902,688 |
| 2024-10-29 | 5.845 | 5.885 | 5.815 | 5.815 | 4.090 | 676,529 |
| 2024-10-28 | 5.870 | 5.900 | 5.805 | 5.840 | 4.107 | 716,787 |
| 2024-10-25 | 5.880 | 5.880 | 5.800 | 5.810 | 4.086 | 857,337 |
| 2024-10-24 | 5.860 | 5.900 | 5.850 | 5.890 | 4.143 | 551,621 |
| 2024-10-23 | 5.880 | 5.910 | 5.840 | 5.850 | 4.114 | 634,152 |
| 2024-10-22 | 5.900 | 5.905 | 5.860 | 5.880 | 4.136 | 589,690 |
| 2024-10-21 | 5.900 | 5.930 | 5.870 | 5.905 | 4.153 | 400,094 |
| 2024-10-18 | 5.890 | 5.910 | 5.885 | 5.910 | 4.157 | 577,214 |
| 2024-10-17 | 5.900 | 5.915 | 5.870 | 5.890 | 4.143 | 978,119 |
| 2024-10-16 | 5.875 | 5.910 | 5.860 | 5.900 | 4.150 | 791,115 |
| 2024-10-15 | 5.935 | 5.990 | 5.885 | 5.885 | 4.139 | 794,239 |
| 2024-10-14 | 5.945 | 5.950 | 5.890 | 5.915 | 4.160 | 444,665 |
| 2024-10-11 | 5.900 | 5.930 | 5.900 | 5.930 | 4.171 | 537,293 |
| 2024-10-10 | 5.900 | 5.925 | 5.880 | 5.900 | 4.150 | 516,898 |
| 2024-10-09 | 5.920 | 5.975 | 5.905 | 5.915 | 4.160 | 289,154 |
| 2024-10-08 | 5.840 | 5.920 | 5.805 | 5.915 | 4.160 | 523,613 |
| 2024-10-07 | 5.910 | 5.920 | 5.875 | 5.880 | 4.136 | 452,225 |
| 2024-10-04 | 5.880 | 5.945 | 5.880 | 5.905 | 4.153 | 428,989 |
| 2024-10-03 | 5.945 | 5.955 | 5.885 | 5.885 | 4.139 | 479,811 |
| 2024-10-02 | 6.000 | 6.000 | 5.930 | 5.970 | 4.199 | 605,282 |
| 2024-10-01 | 5.985 | 6.030 | 5.955 | 6.000 | 4.220 | 672,598 |
| 2024-09-30 | 6.125 | 6.155 | 5.985 | 5.985 | 4.209 | 1,039,688 |
| 2024-09-27 | 6.100 | 6.190 | 6.100 | 6.160 | 4.332 | 676,430 |
| 2024-09-26 | 6.075 | 6.140 | 6.065 | 6.125 | 4.308 | 710,349 |
| 2024-09-25 | 6.010 | 6.085 | 6.005 | 6.045 | 4.252 | 840,488 |
| 2024-09-24 | 6.055 | 6.090 | 6.015 | 6.015 | 4.230 | 1,941,018 |
| 2024-09-23 | 6.000 | 6.065 | 5.980 | 6.035 | 4.245 | 899,371 |
| 2024-09-20 | 6.020 | 6.030 | 5.910 | 6.025 | 4.238 | 8,484,813 |
| 2024-09-19 | 5.905 | 6.030 | 5.875 | 6.030 | 4.241 | 1,075,368 |
| 2024-09-18 | 5.900 | 5.910 | 5.870 | 5.890 | 4.143 | 563,749 |
| 2024-09-17 | 5.930 | 5.955 | 5.860 | 5.910 | 4.157 | 1,036,352 |
| 2024-09-16 | 5.940 | 5.950 | 5.875 | 5.905 | 4.153 | 445,194 |
| 2024-09-13 | 5.915 | 6.120 | 5.910 | 5.975 | 4.202 | 1,321,298 |
| 2024-09-12 | 5.665 | 5.720 | 5.600 | 5.700 | 4.009 | 820,885 |
| 2024-09-11 | 5.625 | 5.675 | 5.580 | 5.610 | 3.946 | 1,031,431 |
| 2024-09-10 | 5.665 | 5.730 | 5.585 | 5.635 | 3.963 | 699,119 |
| 2024-09-09 | 5.660 | 5.715 | 5.655 | 5.690 | 4.002 | 836,585 |
| 2024-09-06 | 5.835 | 5.845 | 5.670 | 5.670 | 3.988 | 1,214,297 |
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.