Bollore SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 6.248 | 6.350 | 6.060 | 6.175 | 5.941 | 216,391 |
| 2024-03-08 | 6.288 | 6.340 | 6.250 | 6.315 | 6.076 | 2,412,324 |
| 2024-03-07 | 6.350 | 6.350 | 6.250 | 6.298 | 6.059 | 268,325 |
| 2024-03-06 | 6.288 | 6.325 | 6.220 | 6.295 | 6.057 | 164,596 |
| 2024-03-05 | 6.345 | 6.360 | 6.275 | 6.303 | 6.064 | 268,202 |
| 2024-03-04 | 6.360 | 6.360 | 6.285 | 6.345 | 6.105 | 243,347 |
| 2024-03-01 | 6.400 | 6.400 | 6.295 | 6.348 | 6.107 | 1,794,930 |
| 2024-02-29 | 6.300 | 6.385 | 6.300 | 6.330 | 6.090 | 681,158 |
| 2024-02-28 | 6.318 | 6.340 | 6.280 | 6.308 | 6.069 | 1,224,216 |
| 2024-02-27 | 6.265 | 6.340 | 6.265 | 6.328 | 6.088 | 166,591 |
| 2024-02-26 | 6.218 | 6.290 | 6.205 | 6.260 | 6.023 | 581,003 |
| 2024-02-23 | 6.218 | 6.255 | 6.205 | 6.240 | 6.004 | 360,293 |
| 2024-02-22 | 6.283 | 6.302 | 6.200 | 6.235 | 5.999 | 207,656 |
| 2024-02-21 | 6.288 | 6.325 | 6.210 | 6.238 | 6.001 | 1,524,491 |
| 2024-02-20 | 6.218 | 6.280 | 6.175 | 6.233 | 5.996 | 965,427 |
| 2024-02-19 | 6.198 | 6.225 | 6.000 | 6.225 | 5.989 | 970,657 |
| 2024-02-16 | 6.245 | 6.245 | 6.160 | 6.173 | 5.939 | 274,490 |
| 2024-02-15 | 6.250 | 6.250 | 6.190 | 6.210 | 5.975 | 586,678 |
| 2024-02-14 | 6.228 | 6.260 | 6.228 | 6.253 | 6.016 | 246,916 |
| 2024-02-13 | 6.335 | 6.335 | 6.215 | 6.225 | 5.989 | 154,444 |
| 2024-02-12 | 6.275 | 6.325 | 6.275 | 6.315 | 6.076 | 744,576 |
| 2024-02-09 | 6.168 | 6.285 | 6.145 | 6.273 | 6.035 | 261,240 |
| 2024-02-08 | 6.198 | 6.220 | 6.155 | 6.188 | 5.953 | 136,861 |
| 2024-02-07 | 6.223 | 6.270 | 6.195 | 6.218 | 5.982 | 213,209 |
| 2024-02-06 | 6.160 | 6.245 | 6.125 | 6.243 | 6.006 | 244,252 |
| 2024-02-05 | 6.168 | 6.205 | 6.120 | 6.140 | 5.907 | 442,228 |
| 2024-02-02 | 6.198 | 6.260 | 6.150 | 6.208 | 5.972 | 298,225 |
| 2024-02-01 | 6.110 | 6.190 | 6.110 | 6.155 | 5.922 | 490,363 |
| 2024-01-31 | 6.030 | 6.125 | 5.990 | 6.118 | 5.886 | 382,676 |
| 2024-01-30 | 6.065 | 6.105 | 5.998 | 5.998 | 5.770 | 392,662 |
| 2024-01-29 | 5.978 | 6.080 | 5.960 | 6.035 | 5.806 | 419,216 |
| 2024-01-26 | 5.968 | 6.015 | 5.925 | 5.975 | 5.749 | 216,615 |
| 2024-01-25 | 5.850 | 5.960 | 5.850 | 5.923 | 5.698 | 229,970 |
| 2024-01-24 | 5.740 | 5.845 | 5.740 | 5.843 | 5.621 | 332,860 |
| 2024-01-23 | 5.750 | 5.780 | 5.699 | 5.713 | 5.496 | 416,201 |
| 2024-01-22 | 5.680 | 5.760 | 5.655 | 5.733 | 5.515 | 964,879 |
| 2024-01-19 | 5.658 | 5.685 | 5.605 | 5.633 | 5.419 | 174,846 |
| 2024-01-18 | 5.620 | 5.660 | 5.620 | 5.643 | 5.429 | 146,007 |
| 2024-01-17 | 5.653 | 5.685 | 5.625 | 5.663 | 5.448 | 256,199 |
| 2024-01-16 | 5.680 | 5.735 | 5.630 | 5.735 | 5.518 | 184,162 |
| 2024-01-15 | 5.700 | 5.735 | 5.700 | 5.730 | 5.513 | 86,872 |
| 2024-01-12 | 5.645 | 5.755 | 5.645 | 5.720 | 5.503 | 222,513 |
| 2024-01-11 | 5.710 | 5.710 | 5.639 | 5.648 | 5.434 | 337,289 |
| 2024-01-10 | 5.700 | 5.735 | 5.695 | 5.723 | 5.506 | 189,076 |
| 2024-01-09 | 5.780 | 5.780 | 5.730 | 5.740 | 5.523 | 225,873 |
| 2024-01-08 | 5.790 | 5.805 | 5.690 | 5.770 | 5.551 | 297,469 |
| 2024-01-05 | 5.695 | 5.740 | 5.655 | 5.723 | 5.506 | 104,684 |
| 2024-01-04 | 5.630 | 5.730 | 5.630 | 5.715 | 5.499 | 294,541 |
| 2024-01-03 | 5.690 | 5.700 | 5.626 | 5.665 | 5.450 | 158,296 |
| 2024-01-02 | 5.658 | 5.725 | 5.620 | 5.693 | 5.477 | 500,932 |
| 2023-12-29 | 5.638 | 5.668 | 5.605 | 5.668 | 5.453 | 183,148 |
| 2023-12-28 | 5.613 | 5.655 | 5.600 | 5.638 | 5.424 | 371,071 |
| 2023-12-27 | 5.608 | 5.665 | 5.595 | 5.618 | 5.405 | 335,755 |
| 2023-12-22 | 5.608 | 5.640 | 5.575 | 5.623 | 5.410 | 366,552 |
| 2023-12-21 | 5.588 | 5.625 | 5.575 | 5.623 | 5.410 | 153,454 |
| 2023-12-20 | 5.613 | 5.645 | 5.600 | 5.633 | 5.419 | 747,454 |
| 2023-12-19 | 5.588 | 5.650 | 5.570 | 5.600 | 5.388 | 351,709 |
| 2023-12-18 | 5.503 | 5.590 | 5.490 | 5.583 | 5.371 | 385,520 |
| 2023-12-15 | 5.618 | 5.635 | 5.500 | 5.553 | 5.342 | 1,993,356 |
| 2023-12-14 | 5.400 | 5.615 | 5.400 | 5.603 | 5.390 | 1,260,400 |
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.