Bollore SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 5.815 | 5.835 | 5.770 | 5.773 | 5.622 | 55,787 |
| 2025-02-19 | 5.800 | 5.835 | 5.780 | 5.803 | 5.651 | 62,712 |
| 2025-02-18 | 5.843 | 5.865 | 5.820 | 5.843 | 5.690 | 1,622,703 |
| 2025-02-17 | 5.830 | 5.845 | 5.805 | 5.843 | 5.690 | 29,323 |
| 2025-02-14 | 5.800 | 5.830 | 5.780 | 5.800 | 5.648 | 41,978 |
| 2025-02-13 | 5.805 | 5.840 | 5.790 | 5.813 | 5.661 | 294,446 |
| 2025-02-12 | 5.725 | 5.800 | 5.720 | 5.793 | 5.641 | 222,492 |
| 2025-02-11 | 5.755 | 5.755 | 5.720 | 5.735 | 5.585 | 24,512 |
| 2025-02-10 | 5.710 | 5.765 | 5.680 | 5.755 | 5.605 | 558,452 |
| 2025-02-07 | 5.665 | 5.700 | 5.665 | 5.690 | 5.541 | 39,293 |
| 2025-02-06 | 5.690 | 5.690 | 5.650 | 5.688 | 5.539 | 56,091 |
| 2025-02-05 | 5.685 | 5.715 | 5.650 | 5.673 | 5.524 | 145,598 |
| 2025-02-04 | 5.658 | 5.740 | 5.540 | 5.730 | 5.580 | 94,226 |
| 2025-02-03 | 5.648 | 5.660 | 5.590 | 5.638 | 5.490 | 48,531 |
| 2025-01-31 | 5.755 | 5.755 | 5.700 | 5.728 | 5.578 | 154,953 |
| 2025-01-30 | 5.715 | 5.780 | 5.715 | 5.768 | 5.617 | 88,807 |
| 2025-01-29 | 5.723 | 5.723 | 5.685 | 5.723 | 5.573 | 50,830 |
| 2025-01-28 | 5.700 | 5.765 | 5.690 | 5.723 | 5.573 | 37,366 |
| 2025-01-27 | 5.583 | 5.690 | 5.435 | 5.678 | 5.529 | 1,792,696 |
| 2025-01-24 | 5.638 | 5.700 | 5.560 | 5.595 | 5.449 | 41,300 |
| 2025-01-23 | 5.710 | 5.750 | 5.650 | 5.673 | 5.524 | 56,088 |
| 2025-01-22 | 5.800 | 5.830 | 5.755 | 5.773 | 5.622 | 55,675 |
| 2025-01-21 | 5.830 | 5.840 | 5.805 | 5.808 | 5.656 | 25,017 |
| 2025-01-20 | 5.815 | 5.855 | 5.815 | 5.840 | 5.687 | 409,158 |
| 2025-01-17 | 5.790 | 5.815 | 5.685 | 5.808 | 5.656 | 13,357 |
| 2025-01-16 | 5.770 | 5.805 | 5.755 | 5.790 | 5.639 | 32,781 |
| 2025-01-15 | 5.800 | 5.815 | 5.790 | 5.808 | 5.656 | 24,136 |
| 2025-01-14 | 5.815 | 5.855 | 5.783 | 5.783 | 5.631 | 423,491 |
| 2025-01-13 | 5.800 | 5.810 | 5.780 | 5.795 | 5.644 | 39,496 |
| 2025-01-10 | 5.800 | 5.830 | 5.795 | 5.803 | 5.651 | 17,845 |
| 2025-01-09 | 5.800 | 5.825 | 5.800 | 5.810 | 5.658 | 29,749 |
| 2025-01-08 | 5.800 | 5.815 | 5.755 | 5.795 | 5.644 | 124,875 |
| 2025-01-07 | 5.830 | 5.865 | 5.820 | 5.823 | 5.670 | 37,295 |
| 2025-01-06 | 5.908 | 5.955 | 5.810 | 5.865 | 5.712 | 49,732 |
| 2025-01-03 | 5.913 | 5.915 | 5.810 | 5.810 | 5.658 | 4,082,002 |
| 2025-01-02 | 5.890 | 6.040 | 5.890 | 5.920 | 5.765 | 26,392 |
| 2024-12-31 | 5.853 | 5.930 | 5.840 | 5.910 | 5.756 | 3,079 |
| 2024-12-30 | 5.858 | 5.910 | 5.855 | 5.865 | 5.712 | 30,637 |
| 2024-12-27 | 5.878 | 5.920 | 5.843 | 5.843 | 5.690 | 31,280 |
| 2024-12-24 | 5.825 | 5.908 | 5.810 | 5.903 | 5.748 | 3,771 |
| 2024-12-23 | 5.760 | 5.810 | 5.740 | 5.805 | 5.653 | 236,319 |
| 2024-12-20 | 5.700 | 5.788 | 5.675 | 5.788 | 5.636 | 102,112 |
| 2024-12-19 | 5.725 | 5.750 | 5.675 | 5.723 | 5.573 | 993,172 |
| 2024-12-18 | 5.740 | 5.785 | 5.645 | 5.758 | 5.607 | 59,346 |
| 2024-12-17 | 5.730 | 5.743 | 5.650 | 5.743 | 5.592 | 151,535 |
| 2024-12-16 | 5.878 | 5.905 | 5.595 | 5.760 | 5.609 | 232,289 |
| 2024-12-13 | 5.930 | 6.008 | 5.930 | 5.978 | 5.821 | 3,133,286 |
| 2024-12-12 | 5.850 | 5.970 | 5.850 | 5.925 | 5.770 | 21,381 |
| 2024-12-11 | 5.858 | 5.920 | 5.850 | 5.868 | 5.714 | 1,120,606 |
| 2024-12-10 | 5.960 | 5.960 | 5.885 | 5.895 | 5.741 | 42,815 |
| 2024-12-09 | 5.920 | 6.010 | 5.920 | 5.993 | 5.836 | 1,271,645 |
| 2024-12-06 | 5.898 | 5.920 | 5.870 | 5.893 | 5.739 | 53,333 |
| 2024-12-05 | 5.820 | 5.885 | 5.820 | 5.878 | 5.724 | 63,751 |
| 2024-12-04 | 5.795 | 5.805 | 5.760 | 5.803 | 5.651 | 35,851 |
| 2024-12-03 | 5.800 | 5.845 | 5.745 | 5.785 | 5.634 | 64,841 |
| 2024-12-02 | 5.715 | 5.840 | 5.650 | 5.818 | 5.665 | 65,964 |
| 2024-11-29 | 5.790 | 5.835 | 5.790 | 5.818 | 5.665 | 2,461,753 |
| 2024-11-28 | 5.800 | 5.845 | 5.800 | 5.810 | 5.658 | 320,367 |
| 2024-11-27 | 5.805 | 5.855 | 5.770 | 5.835 | 5.683 | 44,671 |
| 2024-11-26 | 5.842 | 5.980 | 5.842 | 5.940 | 5.785 | 66,932 |
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.