Bollore SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	4.756	4.756	4.710	4.710	4.658	1,405,961
2025-11-05	4.742	4.776	4.742	4.761	4.709	1,829
2025-11-04	4.771	4.788	4.728	4.748	4.696	6
2025-11-03	4.800	4.830	4.798	4.798	4.745	1,560
2025-10-31	4.779	4.848	4.766	4.836	4.783	74
2025-10-30	4.751	4.806	4.750	4.784	4.732	18
2025-10-29	4.779	4.824	4.779	4.779	4.727	63
2025-10-28	4.800	4.824	4.792	4.792	4.739	1
2025-10-27	4.850	4.918	4.841	4.841	4.788	3,832
2025-10-24	4.818	4.912	4.814	4.906	4.852	1,808,376
2025-10-23	4.850	4.911	4.850	4.911	4.857	7,180
2025-10-22	4.800	4.850	4.800	4.845	4.792	560
2025-10-21	4.810	4.810	4.788	4.805	4.752	1,038,116
2025-10-20	4.798	4.798	4.770	4.788	4.736	149
2025-10-17	4.724	4.794	4.718	4.790	4.738	1,225
2025-10-16	4.761	4.774	4.726	4.742	4.690	432,110
2025-10-15	4.779	4.810	4.776	4.788	4.736	49
2025-10-14	4.759	4.784	4.718	4.754	4.702	29,455
2025-10-13	4.773	4.818	4.772	4.784	4.732	9,837
2025-10-10	4.800	4.848	4.783	4.783	4.731	1,995,044
2025-10-09	4.820	4.840	4.800	4.803	4.750	1,221
2025-10-08	4.822	4.856	4.802	4.808	4.755	26,244
2025-10-07	4.856	4.856	4.822	4.822	4.769	300
2025-10-06	4.874	4.874	4.804	4.841	4.788	39,080
2025-10-03	4.860	4.890	4.846	4.871	4.818	27,319
2025-10-02	4.860	4.917	4.844	4.917	4.863	2,907,381
2025-10-01	4.802	4.880	4.802	4.874	4.821	1,820,135
2025-09-30	4.739	4.818	4.710	4.815	4.762	4,021,228
2025-09-29	4.724	4.750	4.724	4.732	4.680	3,530,075
2025-09-26	4.708	4.714	4.658	4.714	4.662	3,449,906
2025-09-25	4.655	4.720	4.644	4.720	4.648	17,157
2025-09-24	4.659	4.670	4.656	4.659	4.588	15,279
2025-09-23	4.635	4.667	4.630	4.667	4.596	36,691
2025-09-22	4.645	4.678	4.632	4.638	4.568	4,191,577
2025-09-19	4.700	4.728	4.638	4.685	4.614	1,628,130
2025-09-18	4.832	4.832	4.682	4.704	4.633	4,393,166
2025-09-17	4.899	4.910	4.844	4.863	4.789	67,017
2025-09-16	4.897	4.916	4.866	4.873	4.799	2,442,627
2025-09-15	4.906	4.952	4.906	4.933	4.858	55
2025-09-12	4.895	4.928	4.886	4.896	4.822	5,342
2025-09-11	4.880	4.898	4.880	4.898	4.824	2,533
2025-09-10	4.948	4.970	4.880	4.880	4.806	2,597,296
2025-09-09	4.898	4.951	4.898	4.944	4.869	6,510
2025-09-08	4.854	4.890	4.854	4.862	4.788	13,320
2025-09-05	4.899	4.916	4.860	4.860	4.786	27,450
2025-09-04	4.869	4.922	4.848	4.893	4.819	1,775,755
2025-09-03	4.898	4.898	4.852	4.852	4.778	7,001,944
2025-09-02	4.971	4.980	4.882	4.894	4.820	1,095,026
2025-09-01	4.971	5.005	4.962	4.978	4.903	4,488,874
2025-08-29	5.005	5.005	4.906	5.005	4.929	52,046
2025-08-28	5.050	5.050	5.020	5.027	4.951	1,231,306
2025-08-27	5.010	5.037	5.010	5.037	4.961	3,796
2025-08-26	5.027	5.030	4.996	5.027	4.951	52,663
2025-08-22	5.055	5.110	5.055	5.108	5.030	1,084
2025-08-21	5.040	5.065	5.040	5.053	4.976	2,721
2025-08-20	5.055	5.070	5.040	5.060	4.983	1,259
2025-08-19	5.020	5.060	5.020	5.060	4.983	19,878
2025-08-18	4.986	5.000	4.962	4.995	4.919	15,838
2025-08-15	4.985	5.005	4.985	4.985	4.909	12,740
2025-08-14	4.972	4.972	4.962	4.962	4.886	28,950

← NewerPage 5 of 22 · 1,266 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.