Bollore SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 5.838 | 5.885 | 5.830 | 5.878 | 5.724 | 607,655 |
| 2024-11-22 | 5.820 | 5.830 | 5.785 | 5.825 | 5.673 | 43,522 |
| 2024-11-21 | 5.800 | 5.813 | 5.780 | 5.805 | 5.653 | 105,712 |
| 2024-11-20 | 5.800 | 5.920 | 5.790 | 5.800 | 5.648 | 108,265 |
| 2024-11-19 | 5.735 | 5.813 | 5.690 | 5.813 | 5.661 | 102,394 |
| 2024-11-18 | 5.740 | 5.760 | 5.720 | 5.755 | 5.605 | 102,516 |
| 2024-11-15 | 5.705 | 5.810 | 5.705 | 5.748 | 5.597 | 63,383 |
| 2024-11-14 | 5.690 | 5.755 | 5.640 | 5.755 | 5.605 | 135,498 |
| 2024-11-13 | 5.650 | 5.685 | 5.650 | 5.678 | 5.529 | 121,083 |
| 2024-11-12 | 5.735 | 5.735 | 5.650 | 5.660 | 5.512 | 70,782 |
| 2024-11-11 | 5.800 | 5.840 | 5.780 | 5.793 | 5.641 | 39,352 |
| 2024-11-08 | 5.760 | 5.850 | 5.740 | 5.815 | 5.663 | 57,151 |
| 2024-11-07 | 5.690 | 5.785 | 5.690 | 5.765 | 5.614 | 63,700 |
| 2024-11-06 | 5.795 | 5.810 | 5.635 | 5.648 | 5.500 | 304,104 |
| 2024-11-05 | 5.805 | 5.810 | 5.760 | 5.795 | 5.644 | 28,970 |
| 2024-11-04 | 5.770 | 5.810 | 5.770 | 5.803 | 5.651 | 25,566 |
| 2024-11-01 | 5.760 | 5.810 | 5.760 | 5.795 | 5.644 | 34,494 |
| 2024-10-31 | 5.715 | 5.735 | 5.660 | 5.735 | 5.585 | 57,823 |
| 2024-10-30 | 5.810 | 5.810 | 5.705 | 5.718 | 5.568 | 51,734 |
| 2024-10-29 | 5.848 | 5.860 | 5.815 | 5.825 | 5.673 | 33,192 |
| 2024-10-28 | 5.820 | 5.870 | 5.820 | 5.835 | 5.683 | 41,186 |
| 2024-10-25 | 5.878 | 5.895 | 5.800 | 5.823 | 5.670 | 43,446 |
| 2024-10-24 | 5.850 | 5.900 | 5.850 | 5.898 | 5.743 | 50,248 |
| 2024-10-23 | 5.878 | 5.900 | 5.835 | 5.860 | 5.707 | 1,305,056 |
| 2024-10-22 | 5.910 | 5.910 | 5.860 | 5.875 | 5.721 | 704,400 |
| 2024-10-21 | 5.898 | 5.930 | 5.870 | 5.915 | 5.760 | 46,074 |
| 2024-10-18 | 5.890 | 5.910 | 5.890 | 5.903 | 5.748 | 34,372 |
| 2024-10-17 | 5.903 | 5.915 | 5.875 | 5.900 | 5.746 | 1,311,990 |
| 2024-10-16 | 5.878 | 5.905 | 5.855 | 5.903 | 5.748 | 19,651 |
| 2024-10-15 | 5.928 | 5.980 | 5.885 | 5.908 | 5.753 | 3,088,934 |
| 2024-10-14 | 5.898 | 5.935 | 5.890 | 5.908 | 5.753 | 230,776 |
| 2024-10-11 | 5.905 | 5.930 | 5.905 | 5.913 | 5.758 | 297,952 |
| 2024-10-10 | 5.885 | 5.920 | 5.885 | 5.913 | 5.758 | 2,023,154 |
| 2024-10-09 | 5.918 | 5.980 | 5.910 | 5.918 | 5.763 | 51,823 |
| 2024-10-08 | 5.853 | 5.925 | 5.825 | 5.915 | 5.760 | 812,510 |
| 2024-10-07 | 5.903 | 5.925 | 5.880 | 5.895 | 5.741 | 27,687 |
| 2024-10-04 | 5.895 | 5.925 | 5.895 | 5.908 | 5.753 | 40,743 |
| 2024-10-03 | 5.945 | 5.945 | 5.885 | 5.893 | 5.739 | 1,227,198 |
| 2024-10-02 | 5.940 | 5.985 | 5.940 | 5.940 | 5.785 | 53,653 |
| 2024-10-01 | 5.978 | 6.015 | 5.970 | 5.983 | 5.826 | 43,923 |
| 2024-09-30 | 6.120 | 6.150 | 5.985 | 6.000 | 5.843 | 163,169 |
| 2024-09-27 | 6.135 | 6.185 | 6.110 | 6.185 | 6.023 | 65,159 |
| 2024-09-26 | 6.060 | 6.130 | 6.060 | 6.118 | 5.958 | 89,058 |
| 2024-09-25 | 6.015 | 6.090 | 6.013 | 6.048 | 5.889 | 64,951 |
| 2024-09-24 | 6.015 | 6.080 | 6.015 | 6.060 | 5.902 | 77,314 |
| 2024-09-23 | 6.000 | 6.055 | 5.990 | 6.043 | 5.885 | 715,545 |
| 2024-09-20 | 6.010 | 6.025 | 5.915 | 5.958 | 5.802 | 437,215 |
| 2024-09-19 | 5.880 | 6.025 | 5.880 | 6.018 | 5.860 | 3,548,836 |
| 2024-09-18 | 5.893 | 5.905 | 5.875 | 5.880 | 5.726 | 2,645,576 |
| 2024-09-17 | 5.908 | 5.945 | 5.875 | 5.890 | 5.736 | 1,302,037 |
| 2024-09-16 | 5.945 | 5.945 | 5.885 | 5.925 | 5.770 | 2,197,322 |
| 2024-09-13 | 5.965 | 6.110 | 5.965 | 5.975 | 5.819 | 178,474 |
| 2024-09-12 | 5.690 | 5.720 | 5.610 | 5.715 | 5.566 | 1,320,478 |
| 2024-09-11 | 5.623 | 5.670 | 5.580 | 5.593 | 5.446 | 2,168,718 |
| 2024-09-10 | 5.658 | 5.730 | 5.585 | 5.613 | 5.466 | 255,750 |
| 2024-09-09 | 5.653 | 5.710 | 5.650 | 5.690 | 5.541 | 728,067 |
| 2024-09-06 | 5.800 | 5.835 | 5.670 | 5.688 | 5.539 | 1,207,211 |
| 2024-09-05 | 5.848 | 5.885 | 5.840 | 5.870 | 5.717 | 2,677,339 |
| 2024-09-04 | 5.790 | 5.855 | 5.750 | 5.843 | 5.690 | 36,426 |
| 2024-09-03 | 5.835 | 5.835 | 5.800 | 5.813 | 5.661 | 43,761 |
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.