Bollore SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.674 | 3.674 | 3.674 | 3.674 | 3.674 | 1,846,629 |
| 2026-10-16 | 3.677 | 3.677 | 3.677 | 3.677 | 3.677 | 1,610,527 |
| 2026-10-15 | 3.667 | 3.686 | 3.644 | 3.674 | 3.674 | 8,238 |
| 2026-10-14 | 3.706 | 3.742 | 3.662 | 3.672 | 3.672 | 288,666 |
| 2026-10-13 | 3.699 | 3.710 | 3.678 | 3.695 | 3.695 | 407,176 |
| 2026-10-12 | 3.670 | 3.690 | 3.670 | 3.689 | 3.689 | 1,347 |
| 2026-10-09 | 3.667 | 3.708 | 3.656 | 3.676 | 3.676 | 2,307,459 |
| 2026-10-08 | 3.780 | 3.800 | 3.630 | 3.638 | 3.638 | 2,659,655 |
| 2026-10-07 | 3.788 | 3.806 | 3.788 | 3.801 | 3.801 | 1,565 |
| 2026-10-06 | 3.764 | 3.788 | 3.758 | 3.782 | 3.782 | 53,358 |
| 2026-10-05 | 3.686 | 3.757 | 3.686 | 3.751 | 3.751 | 806,158 |
| 2026-10-02 | 3.706 | 3.710 | 3.676 | 3.693 | 3.693 | 33,270 |
| 2026-10-01 | 3.669 | 3.730 | 3.644 | 3.706 | 3.706 | 2,571,597 |
| 2026-09-30 | 3.701 | 3.710 | 3.682 | 3.695 | 3.695 | 34,515 |
| 2026-09-29 | 3.652 | 3.706 | 3.634 | 3.702 | 3.702 | 5,421,645 |
| 2026-09-28 | 3.630 | 3.682 | 3.618 | 3.672 | 3.672 | 20,135,295 |
| 2026-09-25 | 3.620 | 3.658 | 3.610 | 3.613 | 3.613 | 10,411 |
| 2026-09-24 | 3.621 | 3.644 | 3.618 | 3.644 | 3.644 | 2,032 |
| 2026-09-23 | 3.646 | 3.654 | 3.604 | 3.615 | 3.615 | 12,552 |
| 2026-09-22 | 3.689 | 3.700 | 3.630 | 3.635 | 3.635 | 4,396 |
| 2026-09-21 | 3.675 | 3.688 | 3.640 | 3.674 | 3.674 | 4,880 |
| 2026-09-18 | 3.634 | 3.680 | 3.610 | 3.677 | 3.677 | 515,895 |
| 2026-09-17 | 3.703 | 3.724 | 3.628 | 3.667 | 3.667 | 2,024,743 |
| 2026-09-16 | 3.693 | 3.720 | 3.660 | 3.718 | 3.718 | 1,625 |
| 2026-09-15 | 3.681 | 3.706 | 3.654 | 3.706 | 3.706 | 4,591,532 |
| 2026-09-14 | 3.717 | 3.728 | 3.710 | 3.717 | 3.717 | 1,019 |
| 2026-09-11 | 3.705 | 3.730 | 3.696 | 3.714 | 3.714 | 8,638 |
| 2026-09-10 | 3.656 | 3.720 | 3.640 | 3.702 | 3.702 | 30,002 |
| 2026-09-09 | 3.784 | 3.784 | 3.614 | 3.635 | 3.635 | 74,276 |
| 2026-09-08 | 3.795 | 3.824 | 3.790 | 3.803 | 3.803 | 45,405 |
| 2026-09-07 | 3.824 | 3.824 | 3.774 | 3.788 | 3.788 | 2,494,666 |
| 2026-09-04 | 3.949 | 3.952 | 3.800 | 3.823 | 3.823 | 1,946,503 |
| 2026-09-03 | 3.916 | 3.974 | 3.916 | 3.971 | 3.971 | 14,073 |
| 2026-09-02 | 3.872 | 3.890 | 3.820 | 3.889 | 3.889 | 11,129 |
| 2026-09-01 | 3.863 | 3.882 | 3.844 | 3.862 | 3.862 | 61,120 |
| 2026-08-31 | 3.840 | 3.924 | 3.840 | 3.840 | 3.840 | 220,322 |
| 2026-08-28 | 3.833 | 3.878 | 3.832 | 3.874 | 3.874 | 9,866 |
| 2026-08-27 | 3.839 | 3.840 | 3.800 | 3.824 | 3.824 | 8,021 |
| 2026-08-26 | 3.814 | 3.848 | 3.814 | 3.814 | 3.814 | 2 |
| 2026-08-25 | 3.821 | 3.848 | 3.820 | 3.842 | 3.842 | 129,068 |
| 2026-08-24 | 3.826 | 3.850 | 3.814 | 3.833 | 3.833 | 6,737 |
| 2026-08-21 | 3.808 | 3.814 | 3.808 | 3.813 | 3.813 | 28 |
| 2026-08-20 | 3.843 | 3.876 | 3.806 | 3.820 | 3.820 | 1,042 |
| 2026-08-19 | 3.827 | 3.862 | 3.790 | 3.840 | 3.840 | 757,873 |
| 2026-08-18 | 3.870 | 3.870 | 3.840 | 3.849 | 3.849 | 3,301 |
| 2026-08-17 | 3.864 | 3.888 | 3.864 | 3.864 | 3.864 | 8,792 |
| 2026-08-14 | 3.906 | 3.914 | 3.868 | 3.891 | 3.891 | 6,915 |
| 2026-08-13 | 3.800 | 3.870 | 3.800 | 3.870 | 3.870 | 3,797 |
| 2026-08-12 | 3.780 | 3.794 | 3.750 | 3.784 | 3.784 | 756,346 |
| 2026-08-11 | 3.763 | 3.782 | 3.763 | 3.763 | 3.763 | 50,649 |
| 2026-08-10 | 3.770 | 3.800 | 3.748 | 3.765 | 3.765 | 415 |
| 2026-08-07 | 3.801 | 3.806 | 3.772 | 3.786 | 3.786 | 49 |
| 2026-08-06 | 3.772 | 3.808 | 3.772 | 3.793 | 3.793 | 12,672 |
| 2026-08-05 | 3.776 | 3.834 | 3.776 | 3.794 | 3.794 | 650 |
| 2026-08-04 | 3.758 | 3.814 | 3.750 | 3.800 | 3.800 | 12,255 |
| 2026-08-03 | 3.886 | 3.886 | 3.722 | 3.736 | 3.736 | 874,518 |
| 2026-07-31 | 3.900 | 3.942 | 3.842 | 3.892 | 3.892 | 236,275 |
| 2026-07-30 | 4.030 | 4.064 | 3.960 | 3.992 | 3.992 | 10,016 |
| 2026-07-29 | 3.990 | 4.080 | 3.990 | 4.052 | 4.052 | 3,271 |
| 2026-07-28 | 3.945 | 3.980 | 3.924 | 3.977 | 3.977 | 123,683 |
Page 1 of 21 · 1,259 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-23 | 0.0600 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.