Bollore SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 4.838 | 4.842 | 4.786 | 4.829 | 4.539 | 3,092,579 |
| 2022-01-17 | 4.882 | 4.882 | 4.822 | 4.875 | 4.582 | 259,690 |
| 2022-01-14 | 4.850 | 4.850 | 4.792 | 4.800 | 4.511 | 864,960 |
| 2022-01-13 | 4.899 | 4.906 | 4.844 | 4.867 | 4.574 | 370,465 |
| 2022-01-12 | 4.891 | 4.916 | 4.868 | 4.871 | 4.578 | 438,729 |
| 2022-01-11 | 4.899 | 4.916 | 4.852 | 4.884 | 4.590 | 276,975 |
| 2022-01-10 | 4.890 | 4.890 | 4.808 | 4.833 | 4.542 | 281,132 |
| 2022-01-07 | 4.889 | 4.900 | 4.804 | 4.806 | 4.517 | 376,943 |
| 2022-01-06 | 4.899 | 4.944 | 4.882 | 4.904 | 4.609 | 267,063 |
| 2022-01-05 | 4.991 | 5.000 | 4.914 | 4.979 | 4.680 | 399,686 |
| 2022-01-04 | 4.927 | 5.005 | 4.894 | 4.957 | 4.659 | 300,316 |
| 2021-12-31 | 4.920 | 4.920 | 4.888 | 4.906 | 4.611 | 55,588 |
| 2021-12-30 | 4.886 | 4.924 | 4.886 | 4.912 | 4.617 | 464,419 |
| 2021-12-29 | 4.938 | 4.942 | 4.880 | 4.896 | 4.602 | 295,726 |
| 2021-12-24 | 4.948 | 4.974 | 4.938 | 4.938 | 4.641 | 25,518 |
| 2021-12-23 | 4.893 | 4.930 | 4.858 | 4.927 | 4.631 | 379,440 |
| 2021-12-22 | 4.889 | 4.930 | 4.826 | 4.878 | 4.585 | 734,844 |
| 2021-12-21 | 4.800 | 4.874 | 4.712 | 4.871 | 4.578 | 3,020,343 |
| 2021-12-20 | 4.354 | 4.354 | 4.306 | 4.341 | 4.080 | 231,402 |
| 2021-12-17 | 4.406 | 4.422 | 4.376 | 4.401 | 4.136 | 898,677 |
| 2021-12-16 | 4.424 | 4.450 | 4.372 | 4.427 | 4.161 | 345,597 |
| 2021-12-15 | 4.444 | 4.444 | 4.392 | 4.407 | 4.142 | 250,299 |
| 2021-12-14 | 4.560 | 4.560 | 4.446 | 4.453 | 4.185 | 627,873 |
| 2021-12-13 | 4.650 | 4.650 | 4.544 | 4.547 | 4.274 | 288,036 |
| 2021-12-10 | 4.680 | 4.686 | 4.640 | 4.655 | 4.375 | 240,107 |
| 2021-12-09 | 4.718 | 4.736 | 4.670 | 4.731 | 4.446 | 831,851 |
| 2021-12-08 | 4.737 | 4.742 | 4.658 | 4.699 | 4.416 | 381,683 |
| 2021-12-07 | 4.722 | 4.770 | 4.722 | 4.748 | 4.462 | 255,909 |
| 2021-12-06 | 4.665 | 4.692 | 4.630 | 4.688 | 4.406 | 255,899 |
| 2021-12-03 | 4.603 | 4.603 | 4.603 | 4.603 | 4.326 | 378,129 |
| 2021-12-02 | 4.724 | 4.724 | 4.667 | 4.684 | 4.402 | 247,777 |
| 2021-12-01 | 4.769 | 4.776 | 4.724 | 4.771 | 4.484 | 254,461 |
| 2021-11-30 | 4.730 | 4.778 | 4.694 | 4.769 | 4.482 | 616,081 |
| 2021-11-29 | 4.740 | 4.804 | 4.740 | 4.768 | 4.481 | 310,458 |
| 2021-11-26 | 4.768 | 4.768 | 4.663 | 4.707 | 4.424 | 355,302 |
| 2021-11-25 | 4.881 | 4.898 | 4.870 | 4.883 | 4.589 | 191,050 |
| 2021-11-24 | 4.884 | 4.884 | 4.828 | 4.855 | 4.563 | 210,620 |
| 2021-11-23 | 4.936 | 4.936 | 4.862 | 4.907 | 4.612 | 183,790 |
| 2021-11-22 | 4.950 | 5.010 | 4.950 | 4.989 | 4.689 | 227,275 |
| 2021-11-19 | 4.971 | 4.988 | 4.930 | 4.934 | 4.637 | 342,613 |
| 2021-11-18 | 5.045 | 5.045 | 4.964 | 4.973 | 4.673 | 247,456 |
| 2021-11-17 | 5.050 | 5.080 | 5.025 | 5.053 | 4.749 | 93,727 |
| 2021-11-16 | 5.180 | 5.180 | 5.040 | 5.045 | 4.742 | 201,657 |
| 2021-11-15 | 5.240 | 5.240 | 5.155 | 5.158 | 4.847 | 122,297 |
| 2021-11-12 | 5.235 | 5.270 | 5.235 | 5.243 | 4.927 | 225,659 |
| 2021-11-11 | 5.183 | 5.285 | 5.175 | 5.275 | 4.958 | 304,092 |
| 2021-11-10 | 5.190 | 5.190 | 5.100 | 5.173 | 4.861 | 289,751 |
| 2021-11-09 | 5.055 | 5.140 | 5.055 | 5.095 | 4.789 | 1,786,255 |
| 2021-11-08 | 5.074 | 5.120 | 5.060 | 5.063 | 4.758 | 345,190 |
| 2021-11-05 | 5.050 | 5.100 | 5.050 | 5.080 | 4.774 | 540,761 |
| 2021-11-04 | 5.035 | 5.125 | 5.030 | 5.065 | 4.760 | 962,815 |
| 2021-11-03 | 5.025 | 5.040 | 4.990 | 4.997 | 4.696 | 300,831 |
| 2021-11-02 | 5.050 | 5.050 | 5.015 | 5.035 | 4.732 | 278,758 |
| 2021-11-01 | 5.040 | 5.055 | 5.010 | 5.053 | 4.749 | 185,945 |
| 2021-10-29 | 5.001 | 5.015 | 4.960 | 5.015 | 4.713 | 550,934 |
| 2021-10-28 | 5.025 | 5.025 | 4.998 | 5.005 | 4.704 | 183,680 |
| 2021-10-27 | 5.050 | 5.080 | 5.010 | 5.023 | 4.720 | 496,825 |
| 2021-10-26 | 5.090 | 5.105 | 5.015 | 5.045 | 4.742 | 455,449 |
| 2021-10-25 | 5.175 | 5.175 | 5.060 | 5.063 | 4.758 | 1,514,970 |
← NewerPage 21 of 21 · 1,259 trading days
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.