Bollore SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	5.298	5.370	5.290	5.333	5.274	950,322
2026-04-29	5.318	5.325	5.278	5.278	5.220	189
2026-04-28	5.350	5.400	5.305	5.325	5.267	48,154
2026-04-27	5.320	5.370	5.320	5.328	5.269	2,685,968
2026-04-24	5.178	5.325	5.080	5.275	5.217	41,465
2026-04-23	5.140	5.240	5.140	5.178	5.121	771,826
2026-04-22	5.080	5.155	5.065	5.113	5.056	1,888
2026-04-21	5.055	5.090	5.030	5.073	5.017	3,611,636
2026-04-20	5.080	5.080	5.010	5.047	4.992	16,427
2026-04-17	4.948	5.048	4.878	5.048	4.992	3,631,674
2026-04-16	5.001	5.095	5.000	5.008	4.953	2,881,869
2026-04-15	4.972	5.015	4.960	4.976	4.921	11,061,296
2026-04-14	4.900	4.974	4.900	4.974	4.919	658,120
2026-04-13	4.897	4.908	4.880	4.900	4.846	1,255
2026-04-10	4.948	4.966	4.856	4.937	4.883	1,273,631
2026-04-09	5.090	5.175	4.926	4.926	4.872	65,004
2026-04-08	5.027	5.130	4.916	5.050	4.994	12,801,956
2026-04-07	5.195	5.195	4.905	4.999	4.944	172,948
2026-04-02	4.887	5.040	4.812	4.834	4.781	2,644,364
2026-04-01	4.903	4.940	4.814	4.931	4.877	128,294
2026-03-31	4.852	4.898	4.818	4.835	4.782	210,147
2026-03-30	4.800	4.897	4.712	4.836	4.783	975,649
2026-03-27	4.856	4.868	4.800	4.820	4.767	231,224
2026-03-26	4.919	4.984	4.807	4.807	4.754	3,013,702
2026-03-25	4.860	4.952	4.758	4.836	4.783	1,651,969
2026-03-24	4.860	4.952	4.808	4.819	4.766	270,809
2026-03-23	4.771	4.850	4.754	4.795	4.742	2,335,191
2026-03-20	4.860	4.962	4.730	4.847	4.794	32,096
2026-03-19	4.899	4.952	4.674	4.811	4.758	2,684,480
2026-03-18	5.015	5.090	4.770	4.880	4.827	145,861
2026-03-17	4.499	4.532	4.346	4.346	4.298	35,499
2026-03-16	4.410	4.442	4.388	4.410	4.362	24,160
2026-03-13	4.400	4.438	4.298	4.414	4.366	21,339
2026-03-12	4.499	4.508	4.382	4.424	4.376	33,489
2026-03-11	4.505	4.532	4.502	4.524	4.474	13,157
2026-03-10	4.531	4.590	4.504	4.550	4.500	5,731,684
2026-03-09	4.434	4.482	4.366	4.482	4.433	1,035,060
2026-03-06	4.603	4.648	4.464	4.464	4.415	18,526
2026-03-05	4.702	4.702	4.602	4.606	4.556	11,485
2026-03-04	4.654	4.704	4.654	4.675	4.624	8,175
2026-03-03	4.800	4.800	4.668	4.682	4.631	2,710,226
2026-03-02	4.926	4.926	4.802	4.841	4.788	15,449
2026-02-27	4.956	5.060	4.956	5.015	4.960	5,133
2026-02-26	4.903	4.972	4.860	4.972	4.917	20,999
2026-02-25	4.889	4.930	4.878	4.893	4.839	694
2026-02-24	4.854	4.908	4.854	4.893	4.839	1,594,161
2026-02-23	4.879	4.920	4.842	4.867	4.814	35,317
2026-02-20	4.879	4.892	4.836	4.883	4.829	96,328
2026-02-19	4.800	4.874	4.780	4.864	4.811	697,603
2026-02-18	4.779	4.850	4.646	4.774	4.722	21,669
2026-02-17	4.720	4.746	4.694	4.711	4.659	41,509
2026-02-16	4.780	4.780	4.707	4.707	4.655	1,622,542
2026-02-13	4.812	4.830	4.788	4.790	4.738	23,670
2026-02-12	4.875	4.932	4.845	4.845	4.792	13,457
2026-02-11	4.947	5.000	4.823	4.829	4.776	1,073
2026-02-10	4.750	4.910	4.750	4.876	4.823	639,623
2026-02-09	4.743	4.754	4.720	4.736	4.684	84,047
2026-02-06	4.779	4.780	4.678	4.741	4.689	24,622
2026-02-05	4.794	4.794	4.742	4.763	4.711	36,881
2026-02-04	4.741	4.804	4.734	4.787	4.735	22,509

← NewerPage 3 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.