Bollore SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 5.240 | 5.335 | 5.240 | 5.293 | 5.038 | 291,252 |
| 2022-12-30 | 5.253 | 5.265 | 5.220 | 5.240 | 4.988 | 182,309 |
| 2022-12-29 | 5.248 | 5.281 | 5.210 | 5.258 | 5.004 | 119,813 |
| 2022-12-28 | 5.209 | 5.250 | 5.209 | 5.230 | 4.978 | 1,218,000 |
| 2022-12-23 | 5.165 | 5.245 | 5.165 | 5.198 | 4.947 | 162,455 |
| 2022-12-22 | 5.248 | 5.305 | 5.170 | 5.170 | 4.921 | 301,986 |
| 2022-12-21 | 5.205 | 5.300 | 5.205 | 5.298 | 5.042 | 352,343 |
| 2022-12-20 | 5.150 | 5.240 | 5.150 | 5.210 | 4.959 | 230,646 |
| 2022-12-19 | 5.125 | 5.211 | 5.125 | 5.188 | 4.938 | 405,418 |
| 2022-12-16 | 5.130 | 5.175 | 5.085 | 5.100 | 4.854 | 459,139 |
| 2022-12-15 | 5.283 | 5.285 | 5.165 | 5.168 | 4.919 | 259,290 |
| 2022-12-14 | 5.298 | 5.311 | 5.255 | 5.303 | 5.047 | 128,253 |
| 2022-12-13 | 5.288 | 5.370 | 5.265 | 5.308 | 5.052 | 239,740 |
| 2022-12-12 | 5.258 | 5.295 | 5.250 | 5.285 | 5.031 | 396,306 |
| 2022-12-09 | 5.281 | 5.281 | 5.230 | 5.263 | 5.009 | 341,340 |
| 2022-12-08 | 5.293 | 5.325 | 5.240 | 5.260 | 5.007 | 322,795 |
| 2022-12-07 | 5.318 | 5.375 | 5.300 | 5.310 | 5.054 | 352,718 |
| 2022-12-06 | 5.360 | 5.390 | 5.340 | 5.343 | 5.085 | 412,357 |
| 2022-12-05 | 5.370 | 5.440 | 5.365 | 5.380 | 5.121 | 418,398 |
| 2022-12-02 | 5.440 | 5.450 | 5.365 | 5.438 | 5.176 | 278,662 |
| 2022-12-01 | 5.400 | 5.460 | 5.305 | 5.453 | 5.190 | 417,470 |
| 2022-11-30 | 5.245 | 5.360 | 5.245 | 5.298 | 5.042 | 3,505,249 |
| 2022-11-29 | 5.208 | 5.250 | 5.205 | 5.220 | 4.969 | 249,813 |
| 2022-11-28 | 5.263 | 5.290 | 5.245 | 5.258 | 5.004 | 208,486 |
| 2022-11-25 | 5.274 | 5.300 | 5.274 | 5.298 | 5.042 | 103,594 |
| 2022-11-24 | 5.220 | 5.290 | 5.220 | 5.270 | 5.016 | 142,884 |
| 2022-11-23 | 5.218 | 5.235 | 5.180 | 5.223 | 4.971 | 191,642 |
| 2022-11-22 | 5.155 | 5.245 | 5.135 | 5.238 | 4.985 | 248,226 |
| 2022-11-21 | 5.095 | 5.180 | 5.065 | 5.168 | 4.919 | 336,332 |
| 2022-11-18 | 5.080 | 5.100 | 5.050 | 5.058 | 4.814 | 410,769 |
| 2022-11-17 | 5.145 | 5.170 | 5.040 | 5.073 | 4.828 | 213,358 |
| 2022-11-16 | 5.183 | 5.235 | 5.125 | 5.150 | 4.902 | 199,764 |
| 2022-11-15 | 5.208 | 5.250 | 5.175 | 5.250 | 4.997 | 332,947 |
| 2022-11-14 | 5.223 | 5.255 | 5.203 | 5.203 | 4.952 | 208,133 |
| 2022-11-11 | 5.178 | 5.255 | 5.155 | 5.220 | 4.969 | 332,212 |
| 2022-11-10 | 5.130 | 5.156 | 5.110 | 5.150 | 4.902 | 312,729 |
| 2022-11-09 | 5.115 | 5.155 | 5.090 | 5.145 | 4.897 | 254,668 |
| 2022-11-08 | 5.145 | 5.155 | 5.115 | 5.153 | 4.904 | 333,114 |
| 2022-11-07 | 5.075 | 5.151 | 5.075 | 5.148 | 4.900 | 137,418 |
| 2022-11-04 | 5.075 | 5.150 | 5.075 | 5.123 | 4.876 | 159,950 |
| 2022-11-03 | 5.080 | 5.095 | 5.035 | 5.078 | 4.833 | 300,028 |
| 2022-11-02 | 5.100 | 5.130 | 5.060 | 5.125 | 4.878 | 455,643 |
| 2022-11-01 | 5.105 | 5.145 | 5.055 | 5.070 | 4.826 | 254,473 |
| 2022-10-31 | 4.981 | 5.075 | 4.976 | 5.068 | 4.824 | 91,847 |
| 2022-10-28 | 4.962 | 4.986 | 4.866 | 4.986 | 4.746 | 153,813 |
| 2022-10-27 | 5.050 | 5.080 | 4.984 | 4.996 | 4.755 | 422,207 |
| 2022-10-26 | 5.080 | 5.090 | 5.040 | 5.058 | 4.814 | 120,700 |
| 2022-10-25 | 4.982 | 5.125 | 4.982 | 5.105 | 4.859 | 712,580 |
| 2022-10-24 | 4.830 | 4.964 | 4.830 | 4.961 | 4.722 | 288,159 |
| 2022-10-21 | 4.680 | 4.807 | 4.528 | 4.784 | 4.554 | 619,803 |
| 2022-10-20 | 4.826 | 4.844 | 4.750 | 4.753 | 4.524 | 215,415 |
| 2022-10-19 | 4.864 | 4.874 | 4.818 | 4.820 | 4.588 | 137,707 |
| 2022-10-18 | 4.900 | 4.900 | 4.812 | 4.840 | 4.607 | 280,615 |
| 2022-10-17 | 4.781 | 4.870 | 4.742 | 4.853 | 4.619 | 260,878 |
| 2022-10-14 | 4.779 | 4.804 | 4.720 | 4.732 | 4.504 | 127,814 |
| 2022-10-13 | 4.637 | 4.754 | 4.634 | 4.742 | 4.514 | 456,880 |
| 2022-10-12 | 4.558 | 4.650 | 4.558 | 4.650 | 4.426 | 376,980 |
| 2022-10-11 | 4.649 | 4.662 | 4.582 | 4.604 | 4.382 | 455,902 |
| 2022-10-10 | 4.670 | 4.720 | 4.670 | 4.683 | 4.458 | 126,109 |
| 2022-10-07 | 4.797 | 4.816 | 4.710 | 4.719 | 4.492 | 190,899 |
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.