Bolloré SE ( BOIVF) - Price History
Monthly price history for BOIVF (Bolloré SE)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $6.33 | $6.33 |
| May 2026 | $6.12 | $6.12 |
| April 2026 | $6.26 | $6.26 |
| March 2026 | $5.59 | $5.59 |
| February 2026 | $5.80 | $5.80 |
| January 2026 | $5.65 | $5.65 |
| December 2025 | $5.53 | $5.53 |
| November 2025 | $5.55 | $5.55 |
| October 2025 | $5.46 | $5.46 |
| September 2025 | $5.57 | $5.57 |
| August 2025 | $5.78 | $5.80 |
| July 2025 | $5.76 | $5.79 |
| June 2025 | $6.26 | $6.28 |
| May 2025 | $6.20 | $6.30 |
| April 2025 | $6.02 | $6.11 |
| March 2025 | $5.91 | $6 |
| February 2025 | $5.93 | $6.03 |
| January 2025 | $5.77 | $5.86 |
| December 2024 | $5.94 | $6.03 |
| November 2024 | $6.09 | $6.19 |
| October 2024 | $6.20 | $6.30 |
| September 2024 | $6.74 | $6.85 |
| August 2024 | $6.42 | $6.54 |
| July 2024 | $6.11 | $6.23 |
| June 2024 | $5.82 | $5.93 |
| May 2024 | $6.50 | $6.68 |
| April 2024 | $6.34 | $6.52 |
| March 2024 | $6.45 | $6.63 |
| February 2024 | $6.67 | $6.86 |
| January 2024 | $6.41 | $6.59 |
| December 2023 | $6.07 | $6.25 |
| November 2023 | $5.56 | $5.72 |
| October 2023 | $5.27 | $5.42 |
| September 2023 | $5.24 | $5.39 |
| August 2023 | $5.72 | $5.91 |
| July 2023 | $6.09 | $6.29 |
| June 2023 | $5.97 | $6.21 |
| May 2023 | $6 | $6.28 |
| April 2023 | $6.45 | $6.75 |
| March 2023 | $5.89 | $6.16 |
| February 2023 | $5.32 | $5.57 |
| January 2023 | $5.26 | $5.51 |
| December 2022 | $5.31 | $5.56 |
| November 2022 | $5.34 | $5.58 |
| October 2022 | $4.78 | $5 |
| September 2022 | $4.42 | $4.62 |
| August 2022 | $4.54 | $4.75 |
| July 2022 | $4.71 | $4.95 |
| June 2022 | $4.46 | $4.69 |
| May 2022 | $5.02 | $5.32 |
| April 2022 | $4.47 | $4.74 |
| March 2022 | $4.98 | $5.28 |
| February 2022 | $4.87 | $5.16 |
| January 2022 | $5.07 | $5.38 |
| December 2021 | $5.30 | $5.62 |
| November 2021 | $5.10 | $5.40 |
| October 2021 | $5.49 | $5.82 |
| September 2021 | $5.31 | $5.63 |
| August 2021 | $5.64 | $6 |
| July 2021 | $5.30 | $5.64 |
| June 2021 | $5.06 | $5.38 |
| May 2021 | $4.81 | $5.16 |
| April 2021 | $4.70 | $5.05 |
| March 2021 | $4.57 | $4.91 |
| February 2021 | $4.51 | $4.84 |
| January 2021 | $3.80 | $4.08 |
| December 2020 | $3.91 | $4.20 |
| November 2020 | $3.63 | $3.90 |
| October 2020 | $3.33 | $3.58 |
| September 2020 | $3.51 | $3.77 |
| August 2020 | $3.50 | $3.78 |
| July 2020 | $3.05 | $3.30 |
| June 2020 | $2.92 | $3.16 |
| May 2020 | $2.65 | $2.90 |
| April 2020 | $2.43 | $2.66 |
| March 2020 | $2.42 | $2.65 |
| February 2020 | $3.13 | $3.43 |
| January 2020 | $3.72 | $4.08 |
| December 2019 | $4.04 | $4.43 |
| November 2019 | $3.92 | $4.30 |
| October 2019 | $3.94 | $4.32 |
| September 2019 | $3.80 | $4.17 |
| August 2019 | $3.86 | $4.25 |
| July 2019 | $3.91 | $4.30 |
| June 2019 | $4.02 | $4.43 |
| May 2019 | $4.04 | $4.50 |
| April 2019 | $4.27 | $4.75 |
| March 2019 | $4.05 | $4.50 |
| February 2019 | $3.99 | $4.44 |
| January 2019 | $3.74 | $4.16 |
| December 2018 | $3.58 | $3.99 |
| November 2018 | $3.97 | $4.42 |
| October 2018 | $3.85 | $4.28 |
| September 2018 | $3.86 | $4.30 |
| August 2018 | $4.30 | $4.81 |
| July 2018 | $4.14 | $4.63 |
| June 2018 | $4.14 | $4.63 |
| May 2018 | $4.36 | $4.91 |
| April 2018 | $4.38 | $4.94 |
| March 2018 | $4.76 | $5.37 |
| February 2018 | $5.05 | $5.69 |
| January 2018 | $5.10 | $5.75 |
| December 2017 | $4.83 | $5.44 |
| November 2017 | $4.73 | $5.33 |
| October 2017 | $4.33 | $4.88 |
| September 2017 | $4.40 | $4.96 |
| August 2017 | $4.17 | $4.72 |
| July 2017 | $4.09 | $4.63 |
| June 2017 | $4 | $4.53 |
| May 2017 | $3.97 | $4.53 |
| April 2017 | $3.51 | $4.01 |
| March 2017 | $3.43 | $3.92 |
| February 2017 | $3.45 | $3.94 |
| January 2017 | $3.48 | $3.97 |
| December 2016 | $3.09 | $3.53 |
| November 2016 | $2.84 | $3.24 |
| October 2016 | $2.88 | $3.29 |
| September 2016 | $3.01 | $3.44 |
| August 2016 | $3.17 | $3.64 |
| July 2016 | $3.14 | $3.61 |
| June 2016 | $2.92 | $3.36 |
| May 2016 | $3.15 | $3.66 |
| April 2016 | $3.36 | $3.90 |
| March 2016 | $3.32 | $3.85 |
| February 2016 | $3.30 | $3.83 |
| January 2016 | $3.46 | $4.02 |
| December 2015 | $3.92 | $4.55 |
| November 2015 | $3.94 | $4.58 |
| October 2015 | $4.25 | $4.93 |
| September 2015 | $4.18 | $4.85 |
| August 2015 | $4.63 | $5.40 |
| July 2015 | $4.77 | $5.56 |
| June 2015 | $4.60 | $5.36 |
| May 2015 | $4.90 | $5.76 |
| April 2015 | $4.90 | $5.75 |
| March 2015 | $4.55 | $5.34 |
| February 2015 | $4.71 | $5.53 |
| January 2015 | $3.49 | $4.10 |
| December 2014 | $3.66 | $4.30 |
| November 2014 | $4.20 | $493.85 |
| October 2014 | $4.04 | $475 |
| September 2014 | $4.82 | $566 |
| August 2014 | $5.35 | $630.90 |
| July 2014 | $5.20 | $613.88 |
| June 2014 | $5.53 | $652.30 |
| May 2014 | $5.47 | $646.60 |
| April 2014 | $5.40 | $637.70 |
| March 2014 | $5.46 | $644.85 |
| February 2014 | $5.02 | $593.70 |
| January 2014 | $4.57 | $540.06 |
| December 2013 | $4.99 | $590.13 |
| November 2013 | $4.59 | $542.60 |
| October 2013 | $4.62 | $545.80 |
| September 2013 | $4.38 | $517.45 |
| August 2013 | $2.24 | $450.85 |
| July 2013 | $2.29 | $460.30 |
| June 2013 | $2.06 | $414.18 |
| May 2013 | $1.58 | $420.55 |
| April 2013 | $1.55 | $413.75 |
| March 2013 | $1.44 | $384.16 |
| February 2013 | $1.45 | $387.01 |
| January 2013 | $1.37 | $366 |
| December 2012 | $1.28 | $341 |
| November 2012 | $1.28 | $343 |
| October 2012 | $1.12 | $300 |
| September 2012 | $0.98 | $261 |
| August 2012 | $0.85 | $230 |
| July 2012 | $0.83 | $223.70 |
| June 2012 | $0.78 | $210.50 |
| May 2012 | $0.73 | $199 |
| April 2012 | $0.80 | $216 |
| March 2012 | $0.76 | $208 |
| February 2012 | $0.76 | $208 |
| January 2012 | $0.75 | $202.66 |
| December 2011 | $0.73 | $198.16 |
| November 2011 | $0.75 | $203 |
| October 2011 | $0.88 | $238 |
| September 2011 | $0.82 | $223.60 |
| August 2011 | $2.40 | $2.58 |
| July 2011 | $2.40 | $2.58 |
| June 2011 | $0.53 | $257.60 |
| May 2011 | $0.49 | $238 |
| April 2011 | $2.16 | $2.32 |
| March 2011 | $0.48 | $232 |
| February 2011 | $2.03 | $2.18 |
| January 2011 | $2.03 | $2.18 |
| December 2010 | $2.03 | $2.18 |
| November 2010 | $0.45 | $218 |
| October 2010 | $0.45 | $220 |
| September 2010 | $0.44 | $216.36 |
| June 2010 | $0.34 | $167 |
| May 2010 | $0.34 | $169.25 |
| April 2010 | $0.36 | $178 |
| March 2010 | $0.33 | $163 |
| February 2010 | $0.31 | $155 |
| January 2010 | $0.34 | $168 |
| December 2009 | $0.32 | $161 |
| November 2009 | $0.37 | $185 |
| September 2009 | $0.35 | $173.50 |
| September 2008 | $0.34 | $169.50 |
BOIVF
Price: $6.33
52 week price:
Dividend Yield: 1.43%
5-year range yield:
Forward Dividend Yield: 114.12%
Payout Ratio: 144.00%
Dividend Per Share: 7.19 USD
Earnings Per Share: 0.13 USD
P/E Ratio: 40.92
Exchange: PNK
Sector: Communication Services
Industry: Entertainment
Country: France
Volume: 35500
Market Capitalization: 17.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 18
DGR3: 30.00%
DGR5: 30.00%
DGR10: 20.59%