Bollore SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.952 | 3.952 | 3.892 | 3.944 | 3.944 | 5,310 |
| 2026-07-24 | 3.898 | 3.942 | 3.898 | 3.933 | 3.933 | 25,551 |
| 2026-07-23 | 3.912 | 3.922 | 3.886 | 3.896 | 3.896 | 27,059 |
| 2026-07-22 | 3.856 | 3.916 | 3.856 | 3.907 | 3.907 | 560 |
| 2026-07-21 | 3.965 | 3.980 | 3.838 | 3.857 | 3.857 | 89,557 |
| 2026-07-20 | 3.975 | 4.026 | 3.972 | 4.001 | 4.001 | 11,479 |
| 2026-07-17 | 4.004 | 4.048 | 4.004 | 4.004 | 4.004 | 3,708 |
| 2026-07-16 | 4.010 | 4.060 | 3.973 | 4.039 | 4.039 | 13,679 |
| 2026-07-15 | 4.069 | 4.112 | 4.040 | 4.071 | 4.071 | 1,039,643 |
| 2026-07-14 | 4.090 | 4.134 | 4.090 | 4.114 | 4.114 | 13,573 |
| 2026-07-13 | 4.090 | 4.144 | 4.090 | 4.125 | 4.125 | 25,542 |
| 2026-07-10 | 4.101 | 4.122 | 4.098 | 4.100 | 4.100 | 2,512,367 |
| 2026-07-09 | 4.084 | 4.146 | 4.084 | 4.143 | 4.143 | 9,086 |
| 2026-07-08 | 4.060 | 4.122 | 4.060 | 4.093 | 4.093 | 1,031,149 |
| 2026-07-07 | 4.095 | 4.102 | 4.070 | 4.070 | 4.070 | 6,073 |
| 2026-07-06 | 4.158 | 4.172 | 4.100 | 4.118 | 4.118 | 52,975 |
| 2026-07-03 | 4.129 | 4.192 | 4.120 | 4.176 | 4.176 | 56,861 |
| 2026-07-02 | 4.089 | 4.118 | 4.078 | 4.088 | 4.088 | 16,255 |
| 2026-07-01 | 4.050 | 4.083 | 4.040 | 4.083 | 4.083 | 79,722 |
| 2026-06-30 | 4.052 | 4.118 | 4.044 | 4.063 | 4.063 | 1,206,513 |
| 2026-06-29 | 4.095 | 4.136 | 4.044 | 4.092 | 4.092 | 11,680 |
| 2026-06-26 | 4.095 | 4.096 | 3.992 | 4.051 | 4.051 | 30,434 |
| 2026-06-25 | 4.067 | 4.098 | 4.048 | 4.083 | 4.083 | 5,942,306 |
| 2026-06-24 | 4.000 | 4.096 | 3.996 | 4.059 | 4.059 | 2,783,240 |
| 2026-06-23 | 3.979 | 4.010 | 3.910 | 3.962 | 3.962 | 35,418 |
| 2026-06-22 | 5.600 | 5.600 | 5.450 | 5.470 | 5.410 | 124,023 |
| 2026-06-19 | 5.420 | 5.580 | 5.420 | 5.550 | 5.489 | 2,221,940 |
| 2026-06-18 | 5.400 | 5.440 | 5.390 | 5.403 | 5.343 | 98,835 |
| 2026-06-17 | 5.400 | 5.440 | 5.390 | 5.405 | 5.346 | 39,282 |
| 2026-06-16 | 5.445 | 5.445 | 5.355 | 5.390 | 5.331 | 77,272 |
| 2026-06-15 | 5.460 | 5.580 | 5.430 | 5.433 | 5.373 | 61,503 |
| 2026-06-12 | 5.410 | 5.460 | 5.410 | 5.433 | 5.373 | 1,155,807 |
| 2026-06-11 | 5.410 | 5.415 | 5.363 | 5.363 | 5.304 | 8,420,762 |
| 2026-06-10 | 5.480 | 5.495 | 5.420 | 5.430 | 5.370 | 107,662 |
| 2026-06-09 | 5.485 | 5.520 | 5.463 | 5.463 | 5.403 | 817,358 |
| 2026-06-08 | 5.460 | 5.580 | 5.450 | 5.478 | 5.417 | 35,535 |
| 2026-06-05 | 5.510 | 5.510 | 5.470 | 5.478 | 5.417 | 34,565 |
| 2026-06-04 | 5.523 | 5.645 | 5.365 | 5.428 | 5.368 | 26,430 |
| 2026-06-03 | 5.568 | 5.745 | 5.560 | 5.560 | 5.499 | 17,875 |
| 2026-06-02 | 5.553 | 5.615 | 5.550 | 5.595 | 5.534 | 44,162 |
| 2026-06-01 | 5.415 | 5.520 | 5.410 | 5.505 | 5.445 | 97,329 |
| 2026-05-29 | 5.315 | 5.385 | 5.315 | 5.353 | 5.294 | 39,161 |
| 2026-05-28 | 5.425 | 5.510 | 5.365 | 5.385 | 5.326 | 1,190,438 |
| 2026-05-27 | 5.430 | 5.485 | 5.420 | 5.438 | 5.378 | 63,594 |
| 2026-05-26 | 5.465 | 5.465 | 5.405 | 5.423 | 5.363 | 991,824 |
| 2026-05-22 | 5.350 | 5.395 | 5.350 | 5.380 | 5.321 | 107,022 |
| 2026-05-21 | 5.350 | 5.350 | 5.300 | 5.350 | 5.291 | 13,710 |
| 2026-05-20 | 5.313 | 5.335 | 5.260 | 5.280 | 5.222 | 2,124,552 |
| 2026-05-19 | 5.300 | 5.355 | 5.300 | 5.318 | 5.259 | 1,140,207 |
| 2026-05-18 | 5.258 | 5.320 | 5.220 | 5.315 | 5.257 | 20,057 |
| 2026-05-15 | 5.248 | 5.280 | 5.245 | 5.260 | 5.202 | 1,335,195 |
| 2026-05-14 | 5.258 | 5.280 | 5.245 | 5.265 | 5.207 | 156,972 |
| 2026-05-13 | 5.283 | 5.285 | 5.235 | 5.235 | 5.178 | 18,262 |
| 2026-05-12 | 5.228 | 5.285 | 5.150 | 5.248 | 5.190 | 1,559,935 |
| 2026-05-11 | 5.253 | 5.345 | 5.250 | 5.263 | 5.205 | 418,075 |
| 2026-05-08 | 5.275 | 5.275 | 5.210 | 5.238 | 5.180 | 41,329 |
| 2026-05-07 | 5.420 | 5.420 | 5.300 | 5.310 | 5.252 | 39,488 |
| 2026-05-06 | 5.430 | 5.450 | 5.385 | 5.428 | 5.368 | 7,076 |
| 2026-05-05 | 5.400 | 5.400 | 5.350 | 5.398 | 5.338 | 11,545 |
| 2026-05-01 | 5.333 | 5.333 | 5.333 | 5.333 | 5.274 | 0 |
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.