Bollore SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	5.285	5.331	5.285	5.293	5.092	1,128,647
2023-09-19	5.250	5.295	5.250	5.288	5.087	3,615,474
2023-09-18	5.288	5.390	5.245	5.280	5.080	1,376,880
2023-09-15	5.300	5.335	5.300	5.325	5.123	1,977,174
2023-09-14	5.238	5.290	5.195	5.283	5.082	9,215,951
2023-09-13	5.228	5.275	5.225	5.243	5.044	4,073,231
2023-09-12	5.325	5.325	5.275	5.288	5.087	1,675,284
2023-09-11	5.238	5.345	5.230	5.315	5.114	565,271
2023-09-08	5.218	5.240	5.155	5.218	5.020	7,137,091
2023-09-07	5.203	5.256	5.185	5.218	5.020	1,400,647
2023-09-06	5.265	5.265	5.210	5.235	5.037	1,209,419
2023-09-05	5.320	5.325	5.285	5.298	5.097	624,597
2023-09-04	5.405	5.410	5.340	5.345	5.123	649,104
2023-09-01	5.470	5.480	5.399	5.403	5.178	375,520
2023-08-31	5.433	5.433	5.433	5.433	5.207	6,901,396
2023-08-30	5.385	5.395	5.315	5.323	5.102	717,539
2023-08-29	5.320	5.410	5.320	5.408	5.183	2,142,557
2023-08-25	5.293	5.340	5.290	5.320	5.099	1,400,233
2023-08-24	5.313	5.355	5.285	5.303	5.083	1,021,220
2023-08-23	5.365	5.365	5.250	5.305	5.085	964,056
2023-08-22	5.400	5.415	5.355	5.398	5.174	872,889
2023-08-21	5.340	5.395	5.340	5.365	5.142	958,510
2023-08-18	5.298	5.355	5.245	5.330	5.109	805,688
2023-08-17	5.290	5.290	5.242	5.258	5.039	680,196
2023-08-16	5.328	5.355	5.300	5.310	5.090	247,674
2023-08-15	5.350	5.355	5.305	5.350	5.128	336,363
2023-08-14	5.350	5.410	5.350	5.363	5.140	608,318
2023-08-11	5.548	5.585	5.364	5.375	5.152	1,517,692
2023-08-10	5.583	5.615	5.550	5.575	5.344	207,912
2023-08-09	5.638	5.660	5.569	5.583	5.351	3,247,870
2023-08-08	5.613	5.630	5.600	5.608	5.375	610,152
2023-08-07	5.663	5.670	5.620	5.623	5.389	199,658
2023-08-04	5.638	5.685	5.620	5.673	5.437	251,146
2023-08-03	5.663	5.690	5.630	5.655	5.420	372,372
2023-08-02	5.658	5.745	5.625	5.700	5.464	364,501
2023-08-01	5.710	5.750	5.600	5.655	5.420	1,358,955
2023-07-31	5.790	5.855	5.645	5.748	5.509	622,346
2023-07-28	6.060	6.060	5.925	5.943	5.696	929,528
2023-07-27	5.970	6.155	5.970	6.053	5.801	545,702
2023-07-26	5.928	5.975	5.928	5.928	5.682	349,708
2023-07-25	5.945	6.010	5.945	5.948	5.701	2,075,460
2023-07-24	5.978	6.030	5.940	5.975	5.727	1,288,999
2023-07-21	5.980	6.070	5.980	6.003	5.754	268,385
2023-07-20	6.000	6.065	5.980	5.990	5.742	280,343
2023-07-19	5.978	6.030	5.900	6.010	5.761	222,301
2023-07-18	5.893	5.985	5.880	5.963	5.715	275,884
2023-07-17	5.878	5.925	5.865	5.900	5.655	488,920
2023-07-14	5.870	5.940	5.870	5.903	5.658	225,390
2023-07-13	5.785	5.905	5.780	5.855	5.612	389,868
2023-07-12	5.710	5.810	5.710	5.788	5.547	442,690
2023-07-11	5.650	5.690	5.650	5.683	5.447	296,040
2023-07-10	5.595	5.675	5.595	5.655	5.420	426,673
2023-07-07	5.653	5.709	5.619	5.638	5.404	768,511
2023-07-06	5.715	5.720	5.635	5.675	5.440	1,393,050
2023-07-05	5.713	5.760	5.713	5.735	5.497	333,675
2023-07-04	5.760	5.760	5.710	5.740	5.502	255,191
2023-07-03	5.720	5.765	5.690	5.758	5.480	371,886
2023-06-30	5.710	5.720	5.690	5.708	5.433	357,015
2023-06-29	5.680	5.710	5.650	5.673	5.399	375,201
2023-06-28	5.580	5.665	5.580	5.663	5.390	225,914

← NewerPage 14 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.