Bollore SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-05-23 | 5.675 | 5.690 | 5.575 | 5.655 | 3.977 | 824,696 |
| 2025-05-22 | 5.690 | 5.735 | 5.660 | 5.705 | 4.012 | 1,077,539 |
| 2025-05-21 | 5.750 | 5.775 | 5.715 | 5.715 | 4.019 | 950,594 |
| 2025-05-20 | 5.670 | 5.770 | 5.655 | 5.760 | 4.051 | 819,907 |
| 2025-05-19 | 5.660 | 5.705 | 5.660 | 5.670 | 3.988 | 813,163 |
| 2025-05-16 | 5.625 | 5.705 | 5.620 | 5.670 | 3.988 | 1,094,305 |
| 2025-05-15 | 5.560 | 5.605 | 5.530 | 5.590 | 3.932 | 954,862 |
| 2025-05-14 | 5.540 | 5.570 | 5.515 | 5.570 | 3.918 | 950,422 |
| 2025-05-13 | 5.535 | 5.595 | 5.535 | 5.550 | 3.903 | 774,892 |
| 2025-05-12 | 5.560 | 5.645 | 5.535 | 5.555 | 3.907 | 976,154 |
| 2025-05-09 | 5.500 | 5.565 | 5.490 | 5.550 | 3.903 | 1,043,731 |
| 2025-05-08 | 5.535 | 5.570 | 5.485 | 5.485 | 3.858 | 1,351,994 |
| 2025-05-07 | 5.505 | 5.565 | 5.500 | 5.540 | 3.896 | 1,217,611 |
| 2025-05-06 | 5.510 | 5.525 | 5.460 | 5.510 | 3.875 | 1,005,504 |
| 2025-05-05 | 5.495 | 5.540 | 5.490 | 5.500 | 3.868 | 994,573 |
| 2025-05-02 | 5.495 | 5.505 | 5.445 | 5.490 | 3.861 | 1,262,756 |
| 2025-04-30 | 5.395 | 5.510 | 5.395 | 5.440 | 3.826 | 1,890,360 |
| 2025-04-29 | 5.365 | 5.395 | 5.310 | 5.340 | 3.756 | 915,173 |
| 2025-04-28 | 5.330 | 5.395 | 5.305 | 5.365 | 3.773 | 1,077,024 |
| 2025-04-25 | 5.325 | 5.345 | 5.290 | 5.300 | 3.728 | 1,043,049 |
| 2025-04-24 | 5.280 | 5.355 | 5.265 | 5.310 | 3.735 | 1,472,974 |
| 2025-04-23 | 5.300 | 5.315 | 5.230 | 5.300 | 3.728 | 1,668,311 |
| 2025-04-22 | 5.340 | 5.345 | 5.245 | 5.330 | 3.749 | 1,287,914 |
| 2025-04-17 | 5.270 | 5.350 | 5.240 | 5.340 | 3.756 | 839,030 |
| 2025-04-16 | 5.265 | 5.305 | 5.245 | 5.265 | 3.703 | 1,439,178 |
| 2025-04-15 | 5.200 | 5.295 | 5.200 | 5.285 | 3.717 | 1,290,947 |
| 2025-04-14 | 5.205 | 5.220 | 5.155 | 5.195 | 3.654 | 897,091 |
| 2025-04-11 | 5.130 | 5.150 | 5.050 | 5.120 | 3.601 | 1,078,868 |
| 2025-04-10 | 5.380 | 5.380 | 5.080 | 5.080 | 3.573 | 1,243,281 |
| 2025-04-09 | 4.942 | 5.055 | 4.904 | 5.020 | 3.531 | 1,572,023 |
| 2025-04-08 | 5.040 | 5.155 | 4.962 | 5.065 | 3.562 | 2,107,466 |
| 2025-04-07 | 4.906 | 5.165 | 4.700 | 4.964 | 3.491 | 3,211,785 |
| 2025-04-04 | 5.345 | 5.400 | 5.105 | 5.150 | 3.622 | 2,159,058 |
| 2025-04-03 | 5.475 | 5.485 | 5.380 | 5.385 | 3.787 | 1,355,362 |
| 2025-04-02 | 5.500 | 5.505 | 5.440 | 5.475 | 3.851 | 1,061,754 |
| 2025-04-01 | 5.445 | 5.520 | 5.410 | 5.505 | 3.872 | 1,201,976 |
| 2025-03-31 | 5.495 | 5.515 | 5.400 | 5.400 | 3.798 | 1,361,400 |
| 2025-03-28 | 5.565 | 5.605 | 5.530 | 5.540 | 3.896 | 1,144,034 |
| 2025-03-27 | 5.600 | 5.630 | 5.585 | 5.585 | 3.928 | 946,765 |
| 2025-03-26 | 5.620 | 5.660 | 5.600 | 5.630 | 3.960 | 1,178,800 |
| 2025-03-25 | 5.600 | 5.615 | 5.570 | 5.610 | 3.946 | 842,598 |
| 2025-03-24 | 5.530 | 5.595 | 5.530 | 5.585 | 3.928 | 1,068,845 |
| 2025-03-21 | 5.425 | 5.555 | 5.400 | 5.510 | 3.875 | 3,390,344 |
| 2025-03-20 | 5.470 | 5.490 | 5.405 | 5.450 | 3.833 | 1,328,278 |
| 2025-03-19 | 5.490 | 5.500 | 5.410 | 5.480 | 3.854 | 1,732,250 |
| 2025-03-18 | 5.540 | 5.600 | 5.300 | 5.495 | 3.865 | 3,659,476 |
| 2025-03-17 | 5.715 | 5.810 | 5.715 | 5.810 | 4.086 | 863,193 |
| 2025-03-14 | 5.730 | 5.745 | 5.530 | 5.725 | 4.027 | 1,549,594 |
| 2025-03-13 | 5.770 | 5.805 | 5.760 | 5.795 | 4.076 | 980,149 |
| 2025-03-12 | 5.720 | 5.775 | 5.695 | 5.775 | 4.062 | 1,018,062 |
| 2025-03-11 | 5.790 | 5.830 | 5.660 | 5.695 | 4.005 | 883,652 |
| 2025-03-10 | 5.860 | 5.885 | 5.780 | 5.780 | 4.065 | 972,303 |
| 2025-03-07 | 5.755 | 5.865 | 5.755 | 5.855 | 4.118 | 1,355,341 |
| 2025-03-06 | 5.845 | 5.855 | 5.750 | 5.790 | 4.072 | 1,155,329 |
| 2025-03-05 | 5.750 | 5.825 | 5.740 | 5.815 | 4.090 | 729,767 |
| 2025-03-04 | 5.795 | 5.815 | 5.685 | 5.690 | 4.002 | 946,666 |
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.