BOLLORE SE - Price History
Monthly price history for BOL.PA (BOLLORE SE)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | €6.15 | €6.15 |
| March 2024 | €6.19 | €6.19 |
| February 2024 | €6.34 | €6.34 |
| January 2024 | €6.12 | €6.12 |
| December 2023 | €5.66 | €5.66 |
| November 2023 | €5.24 | €5.24 |
| October 2023 | €5.15 | €5.15 |
| September 2023 | €5.09 | €5.09 |
| August 2023 | €5.44 | €5.46 |
| July 2023 | €5.73 | €5.75 |
| June 2023 | €5.65 | €5.71 |
| May 2023 | €5.93 | €5.99 |
| April 2023 | €6.06 | €6.12 |
| March 2023 | €5.63 | €5.69 |
| February 2023 | €5.23 | €5.29 |
| January 2023 | €5.08 | €5.13 |
| December 2022 | €5.16 | €5.22 |
| November 2022 | €5.30 | €5.36 |
| October 2022 | €5.01 | €5.06 |
| September 2022 | €4.67 | €4.72 |
| August 2022 | €4.72 | €4.78 |
| July 2022 | €4.85 | €4.92 |
| June 2022 | €4.35 | €4.42 |
| May 2022 | €4.85 | €4.96 |
| April 2022 | €4.37 | €4.47 |
| March 2022 | €4.64 | €4.75 |
| February 2022 | €4.43 | €4.54 |
| January 2022 | €4.65 | €4.76 |
| December 2021 | €4.81 | €4.92 |
| November 2021 | €4.63 | €4.74 |
| October 2021 | €4.89 | €5.01 |
| September 2021 | €4.89 | €5 |
| August 2021 | €4.88 | €5.01 |
| July 2021 | €4.58 | €4.71 |
| June 2021 | €4.40 | €4.52 |
| May 2021 | €4.12 | €4.27 |
| April 2021 | €4.05 | €4.20 |
| March 2021 | €3.97 | €4.12 |
| February 2021 | €3.82 | €3.97 |
| January 2021 | €3.23 | €3.35 |
| December 2020 | €3.26 | €3.38 |
| November 2020 | €3.14 | €3.25 |
| October 2020 | €2.97 | €3.08 |
| September 2020 | €3.07 | €3.19 |
| August 2020 | €3.02 | €3.15 |
| July 2020 | €2.71 | €2.83 |
| June 2020 | €2.68 | €2.80 |
| May 2020 | €2.42 | €2.57 |
| April 2020 | €2.29 | €2.42 |
| March 2020 | €2.37 | €2.51 |
| February 2020 | €2.93 | €3.10 |
| January 2020 | €3.47 | €3.67 |
| December 2019 | €3.68 | €3.89 |
| November 2019 | €3.67 | €3.88 |
| October 2019 | €3.67 | €3.88 |
| September 2019 | €3.59 | €3.80 |
| August 2019 | €3.63 | €3.86 |
| July 2019 | €3.66 | €3.89 |
| June 2019 | €3.65 | €3.88 |
| May 2019 | €3.76 | €4.04 |
| April 2019 | €3.94 | €4.24 |
| March 2019 | €3.75 | €4.03 |
| February 2019 | €3.64 | €3.91 |
| January 2019 | €3.35 | €3.60 |
| December 2018 | €3.26 | €3.50 |
| November 2018 | €3.60 | €3.87 |
| October 2018 | €3.48 | €3.74 |
| September 2018 | €3.46 | €3.72 |
| August 2018 | €3.82 | €4.12 |
| July 2018 | €3.68 | €3.98 |
| June 2018 | €3.69 | €3.98 |
| May 2018 | €3.86 | €4.21 |
| April 2018 | €3.78 | €4.12 |
| March 2018 | €3.97 | €4.33 |
| February 2018 | €4.26 | €4.65 |
| January 2018 | €4.29 | €4.68 |
| December 2017 | €4.15 | €4.53 |
| November 2017 | €4.09 | €4.46 |
| October 2017 | €3.80 | €4.15 |
| September 2017 | €3.88 | €4.23 |
| August 2017 | €3.56 | €3.90 |
| July 2017 | €3.58 | €3.92 |
| June 2017 | €3.63 | €3.98 |
| May 2017 | €3.70 | €4.10 |
| April 2017 | €3.38 | €3.74 |
| March 2017 | €3.28 | €3.63 |
| February 2017 | €3.31 | €3.66 |
| January 2017 | €3.34 | €3.70 |
| December 2016 | €3.03 | €3.35 |
| November 2016 | €2.80 | €3.10 |
| October 2016 | €2.71 | €3 |
| September 2016 | €2.80 | €3.10 |
| August 2016 | €2.91 | €3.24 |
| July 2016 | €2.91 | €3.24 |
| June 2016 | €2.74 | €3.05 |
| May 2016 | €2.88 | €3.25 |
| April 2016 | €3.07 | €3.46 |
| March 2016 | €3.03 | €3.41 |
| February 2016 | €3.15 | €3.56 |
| January 2016 | €3.30 | €3.72 |
| December 2015 | €3.81 | €4.30 |
| November 2015 | €3.86 | €4.36 |
| October 2015 | €3.99 | €4.50 |
| September 2015 | €3.86 | €4.35 |
| August 2015 | €4.25 | €4.82 |
| July 2015 | €4.45 | €5.04 |
| June 2015 | €4.22 | €4.78 |
| May 2015 | €4.55 | €5.20 |
| April 2015 | €4.47 | €5.10 |
| March 2015 | €4.34 | €4.96 |
| February 2015 | €4.30 | €4.90 |
| January 2015 | €3.34 | €3.82 |
| December 2014 | €3.30 | €3.77 |
| November 2014 | €3.48 | €397 |
| October 2014 | €3.31 | €378 |
| September 2014 | €3.94 | €449.80 |
| August 2014 | €4.19 | €480 |
| July 2014 | €4.02 | €461.35 |
| June 2014 | €4.13 | €474 |
| May 2014 | €4.09 | €470.30 |
| April 2014 | €4 | €459.30 |
| March 2014 | €4 | €460.25 |
| February 2014 | €3.89 | €447 |
| January 2014 | €3.48 | €400 |
| December 2013 | €3.71 | €426.65 |
| November 2013 | €3.48 | €399.65 |
| October 2013 | €3.50 | €401.85 |
| September 2013 | €3.36 | €386.30 |
| August 2013 | €2.89 | €333.55 |
| July 2013 | €3.12 | €360.20 |
| June 2013 | €2.77 | €319.85 |
| May 2013 | €2.79 | €323.55 |
| April 2013 | €2.76 | €320 |
| March 2013 | €2.59 | €300 |
| February 2013 | €2.57 | €297.75 |
| January 2013 | €2.29 | €265.50 |
| December 2012 | €2.22 | €257.60 |
| November 2012 | €2.28 | €264.35 |
| October 2012 | €1.97 | €228.65 |
| September 2012 | €1.74 | €202.05 |
| August 2012 | €1.57 | €184 |
| July 2012 | €1.55 | €181.25 |
| June 2012 | €1.47 | €172.45 |
| May 2012 | €1.39 | €164.05 |
| April 2012 | €1.39 | €164 |
| March 2012 | €1.32 | €156 |
| February 2012 | €1.31 | €155 |
| January 2012 | €1.32 | €155.30 |
| December 2011 | €1.28 | €151.50 |
| November 2011 | €1.36 | €160 |
| October 2011 | €1.41 | €165.95 |
| September 2011 | €1.40 | €164.95 |
| August 2011 | €1.33 | €158.60 |
| July 2011 | €1.38 | €165.20 |
| June 2011 | €1.43 | €170.70 |
| May 2011 | €1.46 | €175.70 |
| April 2011 | €1.41 | €169.80 |
| March 2011 | €1.36 | €163.95 |
| February 2011 | €1.40 | €168.60 |
| January 2011 | €1.35 | €162 |
| December 2010 | €1.32 | €158.95 |
| November 2010 | €1.32 | €158.45 |
| October 2010 | €1.34 | €161 |
| September 2010 | €1.30 | €158.70 |
| August 2010 | €1.10 | €133.45 |
| July 2010 | €1.13 | €137.80 |
| June 2010 | €1.08 | €132.05 |
| May 2010 | €1.04 | €128 |
| April 2010 | €1.07 | €131.25 |
| March 2010 | €1.01 | €124.65 |
| February 2010 | €0.92 | €113.50 |
| January 2010 | €0.91 | €112 |
| December 2009 | €0.94 | €114.95 |
| November 2009 | €0.92 | €112.65 |
| October 2009 | €0.95 | €117 |
| September 2009 | €0.95 | €116.55 |
| August 2009 | €0.95 | €117 |
| July 2009 | €0.87 | €106.55 |
| June 2009 | €0.80 | €97.98 |
| May 2009 | €0.81 | €100.65 |
| April 2009 | €0.78 | €97 |
| March 2009 | €0.63 | €78 |
| February 2009 | €0.62 | €76.50 |
| January 2009 | €0.62 | €77 |
| December 2008 | €0.68 | €85 |
| November 2008 | €0.66 | €81.50 |
| October 2008 | €0.78 | €96.99 |
| September 2008 | €0.90 | €112 |
| August 2008 | €0.98 | €121.21 |
| July 2008 | €0.97 | €120.55 |
| June 2008 | €0.99 | €123.50 |
| May 2008 | €1.09 | €137 |
| April 2008 | €1.13 | €141.96 |
| March 2008 | €1.14 | €142.30 |
| February 2008 | €1.08 | €134.90 |
| January 2008 | €0.97 | €121.50 |
| December 2007 | €1.10 | €137.81 |
| November 2007 | €1.12 | €140.50 |
| October 2007 | €1.18 | €148.20 |
| September 2007 | €1.18 | €148 |
| August 2007 | €1.17 | €147.08 |
| July 2007 | €1.27 | €158.99 |
| June 2007 | €1.28 | €160.24 |
| May 2007 | €1.37 | €172.24 |
| April 2007 | €1.29 | €162.30 |
| March 2007 | €1.29 | €161.95 |
| February 2007 | €1.21 | €152.50 |
| January 2007 | €1.26 | €158.20 |
| December 2006 | €1.30 | €163.30 |
| November 2006 | €1.26 | €158.10 |
| October 2006 | €1.18 | €149 |
| September 2006 | €1.17 | €147.10 |
| August 2006 | €1.20 | €151.30 |
| July 2006 | €1.17 | €147.70 |
| June 2006 | €1.16 | €146 |
| May 2006 | €1.11 | €140.10 |
| April 2006 | €1.18 | €148.40 |
| March 2006 | €1.18 | €149.50 |
| February 2006 | €1.06 | €133.60 |
| January 2006 | €0.92 | €115.60 |
| December 2005 | €0.86 | €108.80 |
| November 2005 | €0.88 | €111 |
| October 2005 | €0.91 | €115.30 |
| September 2005 | €0.94 | €119 |
| August 2005 | €0.81 | €102.50 |
| July 2005 | €0.69 | €86.95 |
| June 2005 | €0.68 | €85.50 |
| May 2005 | €0.57 | €72.50 |
| April 2005 | €0.56 | €70.35 |
| March 2005 | €0.56 | €71 |
| February 2005 | €0.59 | €74.55 |
| January 2005 | €0.55 | €70.15 |
| December 2004 | €0.47 | €59.55 |
| November 2004 | €0.49 | €62.50 |
| October 2004 | €0.51 | €64.70 |
| September 2004 | €0.47 | €59 |
| August 2004 | €0.44 | €56.30 |
| July 2004 | €0.42 | €53.10 |
| June 2004 | €0.44 | €56 |
| May 2004 | €0.41 | €51.85 |
| April 2004 | €0.42 | €52.95 |
| March 2004 | €0.38 | €47.85 |
| February 2004 | €0.38 | €48.20 |
| January 2004 | €0.37 | €47.50 |
| December 2003 | €0.37 | €46.90 |
| November 2003 | €0.36 | €45.50 |
| October 2003 | €0.32 | €40.40 |
| September 2003 | €0.34 | €42.75 |
| August 2003 | €0.32 | €40.47 |
| July 2003 | €0.33 | €42.05 |
| June 2003 | €0.34 | €43.34 |
| May 2003 | €0.35 | €44.59 |
| April 2003 | €0.37 | €47.50 |
| March 2003 | €0.33 | €42.10 |
| February 2003 | €0.31 | €40 |
| January 2003 | €0.34 | €43.35 |
| December 2002 | €0.35 | €44.94 |
| November 2002 | €0.36 | €46.45 |
| October 2002 | €0.35 | €45.20 |
| September 2002 | €0.30 | €38 |
| August 2002 | €0.34 | €43.50 |
| July 2002 | €0.35 | €44.50 |
| June 2002 | €0.36 | €45.50 |
| May 2002 | €0.38 | €48.90 |
| April 2002 | €0.41 | €52.50 |
| March 2002 | €0.41 | €52.90 |
| February 2002 | €0.41 | €52.60 |
| January 2002 | €0.40 | €51.85 |
| December 2001 | €0.40 | €51.35 |
| November 2001 | €0.39 | €50.50 |
| October 2001 | €0.40 | €51.60 |
| September 2001 | €0.38 | €49 |
| August 2001 | €0.42 | €53.60 |
| July 2001 | €0.40 | €51.75 |
| June 2001 | €0.42 | €54 |
| May 2001 | €0.40 | €52.15 |
| April 2001 | €0.41 | €52.90 |
| March 2001 | €0.36 | €46 |
| February 2001 | €0.38 | €49.51 |
| January 2001 | €0.33 | €42.80 |
| December 2000 | €0.32 | €40.68 |
| November 2000 | €0.33 | €42.50 |
| October 2000 | €0.29 | €37 |
| September 2000 | €0.30 | €38.40 |
| August 2000 | €0.30 | €38.50 |
| July 2000 | €0.30 | €39 |
| June 2000 | €0.30 | €38.50 |
| May 2000 | €0.26 | €33.40 |
| April 2000 | €0.27 | €34.85 |
| March 2000 | €0.26 | €34 |
| February 2000 | €0.29 | €37.50 |
| January 2000 | €0.31 | €40 |
| December 1999 | €0.31 | €40.10 |
| November 1999 | €0.31 | €40 |
| October 1999 | €0.30 | €38.49 |
| September 1999 | €0.30 | €38.47 |
| August 1999 | €0.30 | €38.99 |
| July 1999 | €0.31 | €40 |
| June 1999 | €0.32 | €41 |
| May 1999 | €0.28 | €37 |
| April 1999 | €0.31 | €40.49 |
| March 1999 | €0.30 | €38.50 |
| February 1999 | €0.30 | €38.50 |
| January 1999 | €0.28 | €36.89 |
| December 1998 | €0.23 | €30.49 |
| November 1998 | €0.24 | €31.63 |
| October 1998 | €0.22 | €28.17 |
| September 1998 | €0.19 | €24.70 |
| August 1998 | €0.23 | €30.49 |
| July 1998 | €0.27 | €35.52 |
| June 1998 | €0.27 | €35.67 |
| May 1998 | €0.26 | €34.30 |
| April 1998 | €0.24 | €30.64 |
| March 1998 | €0.22 | €28.13 |
| February 1998 | €0.20 | €26.37 |
| January 1998 | €0.19 | €24.22 |
| December 1997 | €0.18 | €22.87 |
| November 1997 | €0.17 | €22.10 |
| October 1997 | €0.19 | €24.24 |
| September 1997 | €0.19 | €24.24 |
| August 1997 | €0.19 | €24.39 |
| July 1997 | €0.19 | €25.15 |
| June 1997 | €0.19 | €24.39 |
| May 1997 | €0.19 | €24.39 |
| April 1997 | €0.20 | €26.07 |
| March 1997 | €0.16 | €20.43 |
| February 1997 | €0.15 | €19.54 |
| January 1997 | €0.15 | €19.21 |
| December 1996 | €0.14 | €18.90 |
| November 1996 | €0.12 | €16.18 |
| October 1996 | €0.12 | €15.24 |
| September 1996 | €0.11 | €13.87 |
| August 1996 | €0.12 | €15.08 |
| July 1996 | €0.12 | €14.94 |
| June 1996 | €0.12 | €15.24 |
| May 1996 | €0.12 | €15.23 |
| April 1996 | €0.11 | €14.41 |
| March 1996 | €0.12 | €15.24 |
| February 1996 | €0.12 | €15.24 |
| January 1996 | €0.12 | €15.24 |
| December 1995 | €0.12 | €16.01 |
| November 1995 | €0.11 | €14.48 |
| October 1995 | €0.14 | €17.53 |
| September 1995 | €0.14 | €17.99 |
| August 1995 | €0.12 | €16.01 |
| June 1995 | €0.12 | €15.26 |
| May 1995 | €0.14 | €18.75 |
| April 1995 | €0.15 | €19.06 |
| March 1995 | €0.14 | €18.29 |
| January 1995 | €0.16 | €21.28 |
| December 1994 | €0.14 | €18.11 |
| November 1994 | €0.12 | €15.24 |
| October 1994 | €0.12 | €16.01 |
| September 1994 | €0.10 | €13.32 |
| August 1994 | €0.12 | €16.01 |
| July 1994 | €0.12 | €16.01 |
| June 1994 | €0.12 | €15.70 |
| May 1994 | €0.15 | €19.06 |
| April 1994 | €0.16 | €20.56 |
| March 1994 | €0.16 | €21.04 |
| February 1994 | €0.16 | €21.19 |
| January 1994 | €0.16 | €21.34 |
| November 1993 | €0.15 | €19.27 |
| October 1993 | €0.16 | €21.34 |
| September 1993 | €0.16 | €21.34 |
| August 1993 | €0.16 | €21.34 |
| June 1993 | €0.16 | €21.65 |
| May 1993 | €0.17 | €22.41 |
| April 1993 | €0.16 | €21.34 |
| March 1993 | €0.17 | €22.11 |
| February 1993 | €0.16 | €21.65 |
| January 1993 | €0.16 | €21.34 |
| December 1992 | €0.17 | €21.80 |
| November 1992 | €0.17 | €22.26 |
| October 1992 | €0.17 | €21.80 |
| September 1992 | €0.17 | €22.11 |
| August 1992 | €0.17 | €22.44 |
| July 1992 | €0.18 | €23.17 |
| June 1992 | €0.17 | €22.49 |
| May 1992 | €0.17 | €22.87 |
| April 1992 | €0.18 | €23.25 |
| March 1992 | €0.17 | €23.02 |
| February 1992 | €0.17 | €23.02 |
| January 1992 | €0.18 | €23.78 |
| December 1991 | €0.18 | €24.39 |
| April 1990 | €0.12 | €350.64 |
BOL.PA
Price: €6.15
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 3.21%
Payout Ratio: -666.67%
Payout Ratio Range:
Dividend Per Share: 0.20 EUR
Earnings Per Share: 0.04 EUR
P/E Ratio: -207.67
Exchange: PAR
Sector: Communication Services
Industry: Entertainment
Volume: 565759
Market Capitalization: 17.8 billion
Average Dividend Frequency: 2
Years Paying Dividends: 25
DGR10: 4.44%
DGR20: 30.00%