Bollore SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	6.298	6.315	6.145	6.203	5.968	34,483
2024-06-06	6.263	6.310	6.255	6.298	6.059	24,948
2024-06-05	6.288	6.355	6.275	6.298	6.059	36,823
2024-06-04	6.238	6.260	6.220	6.250	6.013	11,434
2024-06-03	6.280	6.280	6.155	6.265	6.028	77,141
2024-05-31	6.213	6.250	6.165	6.248	6.011	983,984
2024-05-30	6.115	6.185	6.115	6.173	5.939	43,355
2024-05-29	6.150	6.160	6.085	6.098	5.867	26,358
2024-05-28	6.253	6.285	6.155	6.173	5.939	23,151
2024-05-24	6.208	6.215	6.165	6.203	5.968	6,377
2024-05-23	6.198	6.240	6.175	6.213	5.977	32,161
2024-05-22	6.168	6.195	6.155	6.188	5.953	1,039,915
2024-05-21	6.243	6.245	6.141	6.153	5.919	3,670,276
2024-05-20	6.178	6.235	6.175	6.218	5.982	597,882
2024-05-17	6.115	6.165	6.065	6.148	5.915	761,669
2024-05-16	6.095	6.180	6.095	6.153	5.919	65,269
2024-05-15	6.155	6.180	6.104	6.115	5.883	69,012
2024-05-14	6.135	6.165	6.105	6.118	5.886	15,280
2024-05-13	6.168	6.185	6.115	6.130	5.898	11,898
2024-05-10	6.173	6.205	6.140	6.158	5.924	26,175
2024-05-09	6.165	6.240	6.165	6.185	5.951	32,477
2024-05-08	6.110	6.170	6.110	6.165	5.931	289,695
2024-05-07	6.095	6.135	6.055	6.123	5.891	470,625
2024-05-03	6.105	6.170	6.105	6.140	5.907	35,153
2024-05-02	6.100	6.100	6.000	6.048	5.818	713,345
2024-05-01	6.105	6.105	6.100	6.105	5.874	67,082
2024-04-30	6.150	6.265	6.015	6.105	5.874	70,033
2024-04-29	6.203	6.240	6.165	6.168	5.934	441,778
2024-04-26	6.210	6.245	6.210	6.243	6.006	149,712
2024-04-25	6.200	6.200	6.135	6.183	5.948	593,338
2024-04-24	6.220	6.275	6.220	6.223	5.987	604,383
2024-04-23	6.205	6.250	6.205	6.243	6.006	192,844
2024-04-22	6.183	6.225	6.160	6.200	5.965	1,152,091
2024-04-19	6.198	6.205	6.150	6.183	5.948	133,441
2024-04-18	6.198	6.236	6.145	6.228	5.992	257,008
2024-04-17	6.160	6.230	6.145	6.163	5.929	172,347
2024-04-16	6.160	6.195	6.135	6.165	5.931	185,036
2024-04-15	6.210	6.270	6.210	6.255	6.018	688,430
2024-04-12	6.200	6.325	6.200	6.215	5.980	227,846
2024-04-11	6.233	6.260	6.215	6.248	6.011	450,710
2024-04-10	6.303	6.320	6.220	6.258	6.020	250,570
2024-04-09	6.253	6.330	6.215	6.283	6.045	132,052
2024-04-08	6.273	6.325	6.240	6.290	6.052	324,310
2024-04-05	6.293	6.295	6.250	6.275	6.037	300,920
2024-04-04	6.323	6.420	6.305	6.333	6.093	543,106
2024-04-03	6.178	6.390	6.175	6.340	6.100	270,159
2024-04-02	6.223	6.285	6.140	6.203	5.968	726,917
2024-03-28	6.230	6.230	6.180	6.193	5.958	320,374
2024-03-27	6.215	6.280	6.215	6.258	6.020	175,679
2024-03-26	6.233	6.270	6.200	6.238	6.001	140,859
2024-03-25	6.170	6.250	6.170	6.250	6.013	190,856
2024-03-22	6.150	6.200	6.150	6.193	5.958	141,851
2024-03-21	6.188	6.200	6.125	6.158	5.924	162,193
2024-03-20	6.070	6.185	6.065	6.178	5.943	191,609
2024-03-19	6.095	6.150	6.070	6.075	5.845	549,151
2024-03-18	6.100	6.155	6.080	6.105	5.874	1,161,787
2024-03-15	6.168	6.205	5.850	6.053	5.823	1,249,220
2024-03-14	6.140	6.190	6.100	6.170	5.936	252,476
2024-03-13	6.100	6.200	6.045	6.123	5.891	258,075
2024-03-12	6.140	6.240	6.135	6.135	5.903	187,387

← NewerPage 11 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.