Bollore SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-28 | 5.618 | 5.635 | 5.580 | 5.595 | 5.326 | 698,858 |
| 2023-03-27 | 5.628 | 5.660 | 5.590 | 5.598 | 5.328 | 217,230 |
| 2023-03-24 | 5.623 | 5.695 | 5.610 | 5.638 | 5.366 | 1,281,494 |
| 2023-03-23 | 5.655 | 5.710 | 5.655 | 5.688 | 5.414 | 1,248,930 |
| 2023-03-22 | 5.675 | 5.685 | 5.650 | 5.673 | 5.399 | 332,037 |
| 2023-03-21 | 5.615 | 5.700 | 5.615 | 5.668 | 5.395 | 1,113,540 |
| 2023-03-20 | 5.558 | 5.610 | 5.540 | 5.598 | 5.328 | 625,807 |
| 2023-03-17 | 5.573 | 5.645 | 5.550 | 5.568 | 5.299 | 2,450,763 |
| 2023-03-16 | 5.548 | 5.601 | 5.500 | 5.593 | 5.323 | 1,131,842 |
| 2023-03-15 | 5.465 | 5.590 | 5.465 | 5.538 | 5.271 | 3,080,445 |
| 2023-03-14 | 5.060 | 5.150 | 5.060 | 5.120 | 4.874 | 165,607 |
| 2023-03-13 | 5.145 | 5.185 | 5.015 | 5.085 | 4.840 | 269,272 |
| 2023-03-10 | 5.193 | 5.200 | 5.135 | 5.153 | 4.904 | 178,509 |
| 2023-03-09 | 5.278 | 5.290 | 5.250 | 5.258 | 5.004 | 188,257 |
| 2023-03-08 | 5.258 | 5.280 | 5.240 | 5.270 | 5.016 | 141,494 |
| 2023-03-07 | 5.288 | 5.320 | 5.250 | 5.270 | 5.016 | 133,803 |
| 2023-03-06 | 5.303 | 5.350 | 5.275 | 5.288 | 5.033 | 135,858 |
| 2023-03-03 | 5.308 | 5.360 | 5.235 | 5.335 | 5.078 | 747,885 |
| 2023-03-02 | 5.340 | 5.340 | 5.269 | 5.293 | 5.038 | 248,183 |
| 2023-03-01 | 5.300 | 5.356 | 5.300 | 5.343 | 5.085 | 238,997 |
| 2023-02-28 | 5.175 | 5.300 | 5.175 | 5.280 | 5.026 | 441,489 |
| 2023-02-27 | 5.125 | 5.200 | 5.125 | 5.188 | 4.938 | 221,079 |
| 2023-02-24 | 5.165 | 5.165 | 5.110 | 5.128 | 4.881 | 143,677 |
| 2023-02-23 | 5.130 | 5.165 | 5.125 | 5.148 | 4.900 | 161,627 |
| 2023-02-22 | 5.110 | 5.120 | 5.070 | 5.108 | 4.862 | 192,613 |
| 2023-02-21 | 5.135 | 5.145 | 5.085 | 5.103 | 4.857 | 146,130 |
| 2023-02-20 | 5.180 | 5.180 | 5.130 | 5.158 | 4.909 | 122,197 |
| 2023-02-17 | 5.150 | 5.170 | 5.134 | 5.170 | 4.921 | 206,171 |
| 2023-02-16 | 5.160 | 5.200 | 5.150 | 5.155 | 4.907 | 193,230 |
| 2023-02-15 | 5.100 | 5.175 | 5.095 | 5.175 | 4.926 | 140,825 |
| 2023-02-14 | 5.105 | 5.140 | 5.105 | 5.105 | 4.859 | 210,737 |
| 2023-02-13 | 5.105 | 5.130 | 5.095 | 5.103 | 4.857 | 216,858 |
| 2023-02-10 | 5.120 | 5.120 | 5.075 | 5.118 | 4.871 | 356,714 |
| 2023-02-09 | 5.135 | 5.175 | 5.115 | 5.148 | 4.900 | 409,938 |
| 2023-02-08 | 5.120 | 5.174 | 5.113 | 5.113 | 4.866 | 1,054,299 |
| 2023-02-07 | 5.116 | 5.116 | 5.080 | 5.098 | 4.852 | 209,337 |
| 2023-02-06 | 5.165 | 5.165 | 5.100 | 5.125 | 4.878 | 305,351 |
| 2023-02-03 | 5.150 | 5.180 | 5.130 | 5.153 | 4.904 | 262,772 |
| 2023-02-02 | 5.110 | 5.170 | 5.060 | 5.170 | 4.921 | 396,673 |
| 2023-02-01 | 5.125 | 5.150 | 5.105 | 5.118 | 4.871 | 364,615 |
| 2023-01-31 | 5.190 | 5.190 | 5.128 | 5.140 | 4.893 | 489,934 |
| 2023-01-30 | 5.248 | 5.250 | 5.184 | 5.203 | 4.952 | 3,254,031 |
| 2023-01-27 | 5.263 | 5.280 | 5.250 | 5.255 | 5.002 | 157,408 |
| 2023-01-26 | 5.278 | 5.280 | 5.235 | 5.255 | 5.002 | 2,471,593 |
| 2023-01-25 | 5.288 | 5.315 | 5.220 | 5.260 | 5.007 | 229,341 |
| 2023-01-24 | 5.268 | 5.300 | 5.240 | 5.293 | 5.038 | 302,680 |
| 2023-01-23 | 5.318 | 5.332 | 5.259 | 5.268 | 5.014 | 839,086 |
| 2023-01-20 | 5.290 | 5.360 | 5.290 | 5.315 | 5.059 | 436,404 |
| 2023-01-19 | 5.340 | 5.340 | 5.285 | 5.305 | 5.050 | 672,856 |
| 2023-01-18 | 5.375 | 5.420 | 5.355 | 5.370 | 5.111 | 461,572 |
| 2023-01-17 | 5.380 | 5.445 | 5.360 | 5.383 | 5.123 | 283,336 |
| 2023-01-16 | 5.390 | 5.400 | 5.355 | 5.383 | 5.123 | 330,445 |
| 2023-01-13 | 5.365 | 5.395 | 5.340 | 5.360 | 5.102 | 1,042,569 |
| 2023-01-12 | 5.350 | 5.390 | 5.335 | 5.383 | 5.123 | 304,831 |
| 2023-01-11 | 5.350 | 5.350 | 5.315 | 5.328 | 5.071 | 140,979 |
| 2023-01-10 | 5.308 | 5.336 | 5.290 | 5.318 | 5.062 | 299,009 |
| 2023-01-09 | 5.328 | 5.350 | 5.310 | 5.320 | 5.064 | 1,443,288 |
| 2023-01-06 | 5.298 | 5.335 | 5.285 | 5.300 | 5.045 | 228,791 |
| 2023-01-05 | 5.268 | 5.335 | 5.260 | 5.318 | 5.062 | 504,270 |
| 2023-01-04 | 5.303 | 5.335 | 5.280 | 5.293 | 5.038 | 743,981 |
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.