Bollore SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	4.499	4.518	4.416	4.508	4.237	443,719
2022-04-11	4.526	4.526	4.466	4.500	4.229	369,568
2022-04-08	4.489	4.518	4.462	4.483	4.213	232,470
2022-04-07	4.491	4.504	4.400	4.443	4.176	697,472
2022-04-06	4.625	4.658	4.450	4.451	4.183	1,040,119
2022-04-05	4.779	4.812	4.630	4.635	4.356	626,059
2022-04-04	4.828	4.828	4.792	4.805	4.516	450,408
2022-04-01	4.889	4.906	4.850	4.881	4.587	709,365
2022-03-31	4.755	4.800	4.744	4.755	4.469	802,063
2022-03-30	4.716	4.742	4.676	4.718	4.434	411,885
2022-03-29	4.708	4.762	4.680	4.714	4.431	252,115
2022-03-28	4.665	4.720	4.630	4.642	4.363	247,631
2022-03-25	4.572	4.618	4.572	4.593	4.317	506,235
2022-03-24	4.672	4.672	4.584	4.587	4.311	187,681
2022-03-23	4.716	4.716	4.644	4.676	4.395	486,773
2022-03-22	4.644	4.724	4.644	4.708	4.425	358,150
2022-03-21	4.627	4.650	4.602	4.639	4.360	212,494
2022-03-18	4.635	4.636	4.544	4.634	4.355	770,455
2022-03-17	4.645	4.672	4.502	4.572	4.297	593,083
2022-03-16	4.544	4.642	4.540	4.617	4.339	265,130
2022-03-15	4.428	4.456	4.382	4.389	4.125	543,759
2022-03-14	4.440	4.508	4.424	4.472	4.203	398,332
2022-03-11	4.387	4.492	4.364	4.400	4.135	745,924
2022-03-10	4.404	4.404	4.300	4.345	4.084	437,563
2022-03-09	4.274	4.396	4.150	4.328	4.068	953,838
2022-03-08	4.040	4.192	4.020	4.079	3.834	839,919
2022-03-07	4.150	4.162	4.000	4.108	3.861	954,018
2022-03-04	4.376	4.376	4.284	4.294	4.036	1,092,607
2022-03-03	4.475	4.540	4.430	4.436	4.169	798,798
2022-03-02	4.312	4.500	4.310	4.480	4.211	1,109,477
2022-03-01	4.519	4.519	4.354	4.386	4.122	615,200
2022-02-28	4.479	4.562	4.458	4.554	4.280	360,853
2022-02-25	4.470	4.612	4.470	4.587	4.311	444,963
2022-02-24	4.499	4.540	4.376	4.446	4.179	643,705
2022-02-23	4.680	4.780	4.666	4.668	4.387	359,835
2022-02-22	4.601	4.730	4.600	4.713	4.430	372,870
2022-02-21	4.800	4.800	4.700	4.718	4.434	250,226
2022-02-18	4.871	4.876	4.786	4.816	4.526	880,726
2022-02-17	4.903	4.916	4.854	4.862	4.570	262,512
2022-02-16	4.948	4.948	4.879	4.889	4.595	665,202
2022-02-15	4.869	4.960	4.866	4.945	4.648	320,459
2022-02-14	4.818	4.878	4.750	4.852	4.560	365,715
2022-02-11	4.950	4.950	4.898	4.936	4.639	271,938
2022-02-10	4.982	4.982	4.912	4.958	4.660	299,184
2022-02-09	4.910	5.020	4.910	4.983	4.683	1,330,080
2022-02-08	4.879	4.930	4.822	4.911	4.616	440,752
2022-02-07	4.894	4.894	4.802	4.881	4.587	403,058
2022-02-04	4.946	4.968	4.862	4.869	4.576	1,502,377
2022-02-03	5.030	5.030	4.926	4.938	4.641	1,150,960
2022-02-02	5.005	5.080	5.005	5.047	4.743	1,954,428
2022-02-01	4.802	4.998	4.800	4.995	4.694	1,343,697
2022-01-31	4.768	4.768	4.694	4.740	4.455	432,904
2022-01-28	4.728	4.728	4.634	4.722	4.438	2,142,736
2022-01-27	4.649	4.754	4.634	4.737	4.452	275,430
2022-01-26	4.659	4.744	4.650	4.727	4.443	261,711
2022-01-25	4.639	4.688	4.608	4.614	4.337	281,895
2022-01-24	4.784	4.784	4.614	4.639	4.360	1,353,364
2022-01-21	4.806	4.830	4.784	4.812	4.523	430,402
2022-01-20	4.816	4.882	4.814	4.873	4.580	265,196
2022-01-19	4.800	4.856	4.800	4.803	4.514	220,994

← NewerPage 20 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.