Bollore SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	5.568	5.575	5.510	5.535	5.269	398,727
2023-06-26	5.518	5.566	5.490	5.565	5.297	1,794,768
2023-06-23	5.443	5.520	5.443	5.510	5.245	282,968
2023-06-22	5.470	5.505	5.430	5.470	5.207	1,067,808
2023-06-21	5.503	5.565	5.490	5.498	5.233	212,163
2023-06-20	5.523	5.550	5.500	5.538	5.271	362,319
2023-06-19	5.658	5.665	5.490	5.525	5.259	1,094,907
2023-06-16	5.548	5.690	5.535	5.680	5.407	1,492,460
2023-06-15	5.598	5.614	5.525	5.535	5.269	303,110
2023-06-14	5.570	5.635	5.570	5.600	5.330	585,853
2023-06-13	5.579	5.645	5.579	5.595	5.326	524,326
2023-06-12	5.710	5.715	5.590	5.595	5.326	443,569
2023-06-09	5.700	5.715	5.655	5.708	5.433	877,587
2023-06-08	5.613	5.710	5.600	5.695	5.421	1,593,631
2023-06-07	5.599	5.640	5.599	5.623	5.352	323,103
2023-06-06	5.523	5.630	5.515	5.620	5.349	540,310
2023-06-05	5.888	5.890	5.530	5.560	5.292	916,181
2023-06-02	6.010	6.050	5.934	5.953	5.666	1,917,636
2023-06-01	6.000	6.001	5.920	5.985	5.697	359,977
2023-05-31	5.898	5.990	5.850	5.938	5.652	2,854,891
2023-05-30	5.903	5.940	5.884	5.905	5.621	438,989
2023-05-26	5.895	5.895	5.820	5.865	5.583	591,125
2023-05-25	5.913	5.950	5.880	5.903	5.618	391,699
2023-05-24	5.953	5.960	5.910	5.913	5.628	6,338,114
2023-05-23	6.000	6.020	5.943	5.980	5.692	2,148,322
2023-05-22	6.000	6.045	6.000	6.028	5.737	1,094,939
2023-05-19	6.005	6.030	6.000	6.008	5.718	985,395
2023-05-18	6.040	6.070	6.030	6.030	5.740	1,065,547
2023-05-17	6.030	6.045	6.020	6.028	5.737	240,546
2023-05-16	6.080	6.080	6.035	6.048	5.756	264,331
2023-05-15	6.025	6.085	6.015	6.065	5.773	294,669
2023-05-12	5.995	6.030	5.995	6.013	5.723	1,837,932
2023-05-11	5.973	6.015	5.965	5.980	5.692	2,084,686
2023-05-10	6.045	6.045	5.990	5.993	5.704	670,308
2023-05-09	6.075	6.075	6.016	6.033	5.742	498,737
2023-05-05	6.030	6.061	6.030	6.038	5.747	1,493,605
2023-05-04	6.045	6.045	5.977	6.008	5.718	886,298
2023-05-03	6.030	6.085	6.030	6.048	5.756	560,510
2023-05-02	6.110	6.138	6.043	6.043	5.752	719,919
2023-04-28	6.005	6.135	6.005	6.103	5.809	705,109
2023-04-27	6.007	6.055	6.007	6.018	5.728	3,026,100
2023-04-26	6.025	6.065	6.025	6.043	5.752	535,696
2023-04-25	6.090	6.090	5.999	6.053	5.761	991,074
2023-04-24	6.298	6.365	6.100	6.115	5.821	487,380
2023-04-21	6.215	6.360	6.215	6.350	6.044	1,091,699
2023-04-20	6.185	6.350	6.185	6.215	5.916	1,022,427
2023-04-19	6.135	6.250	6.135	6.165	5.868	2,020,540
2023-04-18	5.785	6.105	5.785	6.083	5.790	3,494,405
2023-04-17	5.765	5.785	5.750	5.768	5.490	2,434,117
2023-04-14	5.750	5.780	5.745	5.753	5.476	2,601,848
2023-04-13	5.750	5.775	5.735	5.750	5.473	624,027
2023-04-12	5.750	5.790	5.735	5.748	5.471	1,644,550
2023-04-11	5.705	5.770	5.705	5.763	5.485	1,342,133
2023-04-06	5.690	5.690	5.630	5.685	5.411	529,286
2023-04-05	5.715	5.715	5.665	5.675	5.402	669,038
2023-04-04	5.700	5.715	5.695	5.703	5.428	631,015
2023-04-03	5.685	5.720	5.670	5.695	5.421	706,020
2023-03-31	5.690	5.720	5.680	5.705	5.430	1,287,473
2023-03-30	5.660	5.700	5.660	5.680	5.407	639,702
2023-03-29	5.613	5.675	5.600	5.648	5.376	520,407

← NewerPage 15 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.