Bollore SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 4.950 | 5.020 | 4.950 | 4.978 | 3.379 | 812,159 |
| 2021-11-19 | 4.974 | 4.990 | 4.922 | 4.942 | 3.355 | 1,088,878 |
| 2021-11-18 | 5.045 | 5.045 | 4.964 | 4.964 | 3.370 | 952,462 |
| 2021-11-17 | 5.040 | 5.080 | 5.025 | 5.050 | 3.428 | 695,724 |
| 2021-11-16 | 5.175 | 5.190 | 5.040 | 5.055 | 3.431 | 608,007 |
| 2021-11-15 | 5.240 | 5.240 | 5.145 | 5.170 | 3.509 | 572,589 |
| 2021-11-12 | 5.255 | 5.275 | 5.235 | 5.255 | 3.567 | 602,330 |
| 2021-11-11 | 5.185 | 5.285 | 5.175 | 5.265 | 3.574 | 1,064,497 |
| 2021-11-10 | 5.125 | 5.190 | 5.100 | 5.190 | 3.523 | 883,775 |
| 2021-11-09 | 5.050 | 5.145 | 5.045 | 5.110 | 3.469 | 954,251 |
| 2021-11-08 | 5.080 | 5.120 | 5.055 | 5.060 | 3.435 | 959,219 |
| 2021-11-05 | 5.040 | 5.100 | 5.030 | 5.090 | 3.455 | 1,222,309 |
| 2021-11-04 | 5.030 | 5.135 | 5.030 | 5.055 | 3.431 | 1,291,941 |
| 2021-11-03 | 5.015 | 5.040 | 4.988 | 5.015 | 3.404 | 1,459,513 |
| 2021-11-02 | 5.040 | 5.050 | 5.010 | 5.035 | 3.418 | 912,938 |
| 2021-11-01 | 5.035 | 5.060 | 5.005 | 5.050 | 3.428 | 816,765 |
| 2021-10-29 | 5.000 | 5.015 | 4.956 | 5.010 | 3.401 | 1,299,821 |
| 2021-10-28 | 5.030 | 5.030 | 4.990 | 5.015 | 3.404 | 650,284 |
| 2021-10-27 | 5.055 | 5.090 | 5.010 | 5.025 | 3.411 | 910,183 |
| 2021-10-26 | 5.090 | 5.105 | 5.000 | 5.050 | 3.428 | 1,241,372 |
| 2021-10-25 | 5.190 | 5.190 | 5.060 | 5.075 | 3.445 | 1,115,732 |
| 2021-10-22 | 5.210 | 5.235 | 5.130 | 5.190 | 3.523 | 1,296,548 |
| 2021-10-21 | 5.175 | 5.180 | 5.145 | 5.160 | 3.503 | 840,261 |
| 2021-10-20 | 5.200 | 5.220 | 5.155 | 5.200 | 3.530 | 666,874 |
| 2021-10-19 | 5.140 | 5.210 | 5.140 | 5.210 | 3.537 | 1,147,247 |
| 2021-10-18 | 5.190 | 5.205 | 5.085 | 5.130 | 3.482 | 1,387,205 |
| 2021-10-15 | 5.110 | 5.235 | 5.070 | 5.190 | 3.523 | 2,567,695 |
| 2021-10-14 | 5.100 | 5.100 | 5.030 | 5.075 | 3.445 | 1,238,190 |
← NewerPage 22 of 22 · 1,288 trading days
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.