Bollore SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	4.830	4.840	4.744	4.759	4.707	538,043
2026-02-02	4.800	4.844	4.756	4.820	4.767	18,335
2026-01-30	4.774	4.834	4.774	4.812	4.759	30,129
2026-01-29	4.800	4.848	4.766	4.795	4.742	177,381
2026-01-28	4.759	4.794	4.746	4.748	4.696	176,300
2026-01-27	4.789	4.798	4.750	4.751	4.699	871,434
2026-01-26	4.800	4.800	4.762	4.774	4.722	120,651
2026-01-23	4.774	4.774	4.738	4.774	4.722	51,173
2026-01-22	4.778	4.778	4.722	4.734	4.682	6,903
2026-01-21	4.710	4.776	4.710	4.755	4.703	641
2026-01-20	4.720	4.732	4.678	4.721	4.669	1,304,399
2026-01-19	4.756	4.756	4.696	4.710	4.658	8,524
2026-01-16	4.759	4.814	4.738	4.787	4.735	922,078
2026-01-15	4.739	4.758	4.728	4.754	4.702	425,228
2026-01-14	4.748	4.781	4.748	4.754	4.702	11,318
2026-01-13	4.684	4.727	4.678	4.727	4.675	26,763
2026-01-12	4.690	4.690	4.660	4.687	4.636	2,777
2026-01-09	4.580	4.704	4.574	4.670	4.619	393,959
2026-01-08	4.680	4.704	4.576	4.589	4.539	8,797
2026-01-07	4.702	4.720	4.640	4.712	4.660	557,495
2026-01-06	4.869	4.874	4.716	4.754	4.702	459,383
2026-01-05	4.781	4.870	4.758	4.865	4.812	18,748
2026-01-02	4.780	4.780	4.712	4.745	4.693	1,680,674
2025-12-31	4.700	4.766	4.698	4.764	4.712	163
2025-12-30	4.684	4.724	4.658	4.724	4.672	716,175
2025-12-29	4.629	4.688	4.604	4.657	4.606	25,779
2025-12-24	4.613	4.642	4.613	4.613	4.562	8,000
2025-12-23	4.629	4.630	4.588	4.600	4.550	21,558
2025-12-22	4.609	4.632	4.588	4.627	4.576	15,062
2025-12-19	4.606	4.606	4.574	4.604	4.554	31,831
2025-12-18	4.607	4.614	4.545	4.601	4.551	49,673
2025-12-17	4.601	4.632	4.570	4.587	4.537	10,098
2025-12-16	4.651	4.652	4.600	4.604	4.554	23,654
2025-12-15	4.638	4.672	4.638	4.672	4.621	13,486
2025-12-12	4.655	4.680	4.633	4.633	4.582	23,286
2025-12-11	4.639	4.653	4.584	4.653	4.602	10,050
2025-12-10	4.592	4.634	4.592	4.592	4.542	958,054
2025-12-09	4.645	4.662	4.604	4.608	4.558	5,068
2025-12-08	4.653	4.682	4.632	4.652	4.601	28,375
2025-12-05	4.640	4.696	4.640	4.682	4.631	8,061
2025-12-04	4.668	4.668	4.632	4.637	4.586	17,127
2025-12-03	4.680	4.682	4.638	4.638	4.587	4
2025-12-02	4.773	4.774	4.668	4.669	4.618	6,512
2025-12-01	4.759	4.795	4.744	4.795	4.742	1,232
2025-11-28	4.674	4.792	4.674	4.792	4.739	12,328
2025-11-27	4.649	4.664	4.632	4.664	4.613	4,217
2025-11-26	4.618	4.649	4.618	4.649	4.598	1,596,300
2025-11-25	4.584	4.638	4.560	4.638	4.587	3,471,711
2025-11-24	4.605	4.644	4.574	4.574	4.524	21,837
2025-11-21	4.601	4.632	4.572	4.632	4.581	11,348
2025-11-20	4.676	4.676	4.616	4.616	4.565	7,558
2025-11-19	4.609	4.742	4.594	4.692	4.641	55,412
2025-11-18	4.676	4.682	4.583	4.583	4.533	1,372
2025-11-17	4.700	4.730	4.670	4.721	4.669	12,566
2025-11-14	4.728	4.728	4.686	4.718	4.666	1,072
2025-11-13	4.816	4.816	4.753	4.753	4.701	52
2025-11-12	4.795	4.822	4.792	4.819	4.766	2,659
2025-11-11	4.708	4.784	4.694	4.784	4.732	34
2025-11-10	4.715	4.730	4.715	4.715	4.663	1,198,893
2025-11-07	4.700	4.712	4.685	4.685	4.634	42

← NewerPage 4 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.