Bollore SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	5.363	5.363	5.305	5.313	5.111	593,701
2023-12-12	5.390	5.430	5.328	5.328	5.126	549,170
2023-12-11	5.440	5.440	5.350	5.390	5.186	1,260,025
2023-12-08	5.288	5.405	5.275	5.350	5.147	462,986
2023-12-07	5.243	5.280	5.210	5.268	5.068	289,124
2023-12-06	5.330	5.330	5.270	5.280	5.080	227,509
2023-12-05	5.340	5.360	5.300	5.328	5.126	246,657
2023-12-04	5.405	5.440	5.355	5.363	5.159	163,654
2023-12-01	5.258	5.400	5.255	5.390	5.186	732,167
2023-11-30	5.318	5.330	5.230	5.298	5.097	1,370,005
2023-11-29	5.340	5.420	5.325	5.325	5.123	195,259
2023-11-28	5.350	5.395	5.330	5.388	5.183	119,429
2023-11-27	5.405	5.415	5.375	5.393	5.188	202,739
2023-11-24	5.335	5.410	5.310	5.395	5.191	251,904
2023-11-23	5.370	5.370	5.335	5.345	5.143	125,312
2023-11-22	5.336	5.405	5.336	5.373	5.169	133,158
2023-11-21	5.335	5.340	5.300	5.325	5.123	274,878
2023-11-20	5.295	5.370	5.295	5.340	5.138	273,733
2023-11-17	5.350	5.370	5.313	5.313	5.111	217,907
2023-11-16	5.340	5.350	5.300	5.323	5.121	236,410
2023-11-15	5.370	5.380	5.295	5.300	5.099	154,846
2023-11-14	5.255	5.350	5.255	5.348	5.145	180,087
2023-11-13	5.273	5.295	5.240	5.273	5.073	187,362
2023-11-10	5.313	5.365	5.250	5.270	5.070	214,180
2023-11-09	5.289	5.335	5.289	5.313	5.111	207,652
2023-11-08	5.218	5.280	5.210	5.258	5.058	254,384
2023-11-07	5.203	5.240	5.185	5.235	5.037	375,301
2023-11-06	5.218	5.340	5.200	5.213	5.015	1,081,070
2023-11-03	5.238	5.260	5.170	5.223	5.025	663,310
2023-11-02	5.198	5.265	5.175	5.205	5.008	394,012
2023-11-01	5.140	5.175	5.100	5.153	4.957	261,261
2023-10-31	5.130	5.185	5.130	5.158	4.962	642,861
2023-10-30	5.055	5.140	5.055	5.110	4.916	504,950
2023-10-27	5.090	5.120	5.020	5.075	4.883	301,145
2023-10-26	5.060	5.160	5.060	5.098	4.904	575,494
2023-10-25	5.100	5.170	5.100	5.163	4.967	514,208
2023-10-24	5.025	5.100	5.020	5.075	4.883	491,704
2023-10-23	4.991	5.050	4.970	5.043	4.851	239,149
2023-10-20	5.007	5.090	4.988	5.043	4.851	1,088,706
2023-10-19	5.130	5.138	5.050	5.138	4.943	448,013
2023-10-18	5.130	5.160	5.110	5.138	4.943	386,705
2023-10-17	5.090	5.140	5.050	5.115	4.921	374,970
2023-10-16	5.105	5.125	5.095	5.115	4.921	454,209
2023-10-13	5.130	5.180	5.100	5.118	4.924	1,233,154
2023-10-12	5.130	5.195	5.125	5.173	4.977	334,225
2023-10-11	5.080	5.135	5.080	5.125	4.931	1,116,681
2023-10-10	5.027	5.125	5.025	5.115	4.921	897,835
2023-10-09	5.007	5.040	5.005	5.023	4.832	387,840
2023-10-06	5.001	5.050	4.990	5.027	4.837	972,155
2023-10-05	5.001	5.008	4.964	4.987	4.798	3,207,876
2023-10-04	4.946	5.015	4.946	4.975	4.786	1,554,865
2023-10-03	4.993	5.020	4.962	4.964	4.775	1,261,450
2023-10-02	5.090	5.115	5.004	5.020	4.829	879,725
2023-09-29	5.090	5.155	5.090	5.110	4.916	409,712
2023-09-28	5.105	5.105	5.055	5.085	4.892	282,055
2023-09-27	5.085	5.110	5.050	5.065	4.873	364,616
2023-09-26	5.130	5.140	5.075	5.095	4.902	318,725
2023-09-25	5.203	5.210	5.135	5.153	4.957	915,692
2023-09-22	5.208	5.250	5.185	5.225	5.027	1,745,554
2023-09-21	5.263	5.263	5.210	5.263	5.063	1,839,560

← NewerPage 13 of 22 · 1,266 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.