Bollore SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	4.487	4.588	4.480	4.587	4.348	242,739
2022-07-11	4.555	4.555	4.504	4.515	4.279	491,178
2022-07-08	4.502	4.608	4.502	4.591	4.351	448,587
2022-07-07	4.432	4.532	4.432	4.518	4.282	347,783
2022-07-06	4.416	4.416	4.394	4.412	4.182	199,338
2022-07-05	4.468	4.468	4.316	4.356	4.129	268,679
2022-07-04	4.456	4.474	4.432	4.443	4.211	220,268
2022-07-01	4.369	4.466	4.366	4.427	4.196	111,114
2022-06-30	4.570	4.570	4.366	4.413	4.183	912,587
2022-06-29	4.808	4.808	4.618	4.638	4.396	682,215
2022-06-28	4.933	4.948	4.854	4.859	4.605	394,787
2022-06-27	4.879	4.946	4.872	4.903	4.647	297,978
2022-06-24	4.800	4.914	4.778	4.912	4.656	535,729
2022-06-23	4.781	4.828	4.672	4.814	4.563	975,815
2022-06-22	4.850	4.850	4.774	4.774	4.525	598,723
2022-06-21	4.922	4.990	4.922	4.933	4.676	854,889
2022-06-20	4.846	4.911	4.836	4.903	4.647	244,994
2022-06-17	4.769	4.850	4.703	4.836	4.584	3,000,174
2022-06-16	4.770	4.770	4.710	4.754	4.506	632,984
2022-06-15	4.754	4.814	4.754	4.770	4.521	649,927
2022-06-14	4.700	4.750	4.676	4.723	4.477	1,414,184
2022-06-13	4.700	4.728	4.600	4.661	4.418	2,864,242
2022-06-10	4.774	4.774	4.748	4.757	4.509	3,774,581
2022-06-09	4.704	4.760	4.704	4.754	4.506	747,045
2022-06-08	4.854	4.854	4.758	4.767	4.480	275,071
2022-06-07	4.897	4.918	4.854	4.880	4.587	486,565
2022-06-06	4.971	4.974	4.934	4.935	4.638	223,159
2022-06-01	4.971	4.980	4.890	4.902	4.607	866,964
2022-05-31	5.065	5.065	4.946	4.958	4.660	837,145
2022-05-30	5.005	5.075	4.990	5.065	4.760	1,296,020
2022-05-27	4.948	5.005	4.932	4.996	4.696	457,109
2022-05-26	4.946	4.976	4.924	4.936	4.639	749,188
2022-05-25	4.928	4.948	4.882	4.930	4.634	1,350,250
2022-05-24	4.876	4.972	4.876	4.905	4.610	3,773,536
2022-05-23	4.879	4.930	4.860	4.921	4.625	511,204
2022-05-20	4.800	4.848	4.764	4.802	4.513	889,018
2022-05-19	4.751	4.774	4.750	4.760	4.474	1,368,107
2022-05-18	4.753	4.816	4.750	4.791	4.503	600,594
2022-05-17	4.800	4.848	4.784	4.818	4.528	2,911,244
2022-05-16	4.716	4.832	4.712	4.767	4.480	1,513,204
2022-05-13	4.804	4.818	4.682	4.759	4.473	1,980,931
2022-05-12	4.650	4.816	4.650	4.790	4.502	4,006,977
2022-05-11	4.641	4.738	4.621	4.707	4.424	2,709,315
2022-05-10	4.570	4.609	4.550	4.609	4.332	1,562,692
2022-05-09	4.400	4.558	4.400	4.553	4.279	1,873,789
2022-05-06	4.454	4.474	4.306	4.456	4.188	3,346,679
2022-05-05	4.550	4.550	4.416	4.422	4.156	236,518
2022-05-04	4.440	4.502	4.400	4.454	4.186	186,185
2022-05-03	4.460	4.484	4.424	4.435	4.168	642,527
2022-04-29	4.536	4.542	4.454	4.457	4.189	824,194
2022-04-28	4.521	4.582	4.484	4.513	4.242	301,143
2022-04-27	4.564	4.576	4.488	4.488	4.218	353,460
2022-04-26	4.603	4.690	4.550	4.554	4.280	423,692
2022-04-25	4.570	4.570	4.462	4.549	4.275	1,132,553
2022-04-22	4.590	4.628	4.550	4.554	4.280	379,388
2022-04-21	4.579	4.664	4.579	4.648	4.368	316,304
2022-04-20	4.538	4.582	4.498	4.579	4.304	1,755,117
2022-04-19	4.566	4.566	4.462	4.468	4.199	332,176
2022-04-14	4.552	4.570	4.524	4.562	4.288	193,473
2022-04-13	4.505	4.542	4.494	4.531	4.259	162,498

← NewerPage 19 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.