Compagnie du Bois Sauvage SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 278.00 | 278.00 | 276.00 | 276.00 | 276.00 | 411 |
| 2026-10-15 | 278.00 | 284.00 | 278.00 | 278.00 | 278.00 | 462 |
| 2026-10-14 | 278.00 | 279.00 | 277.00 | 279.00 | 279.00 | 296 |
| 2026-10-13 | 276.00 | 278.00 | 276.00 | 277.00 | 277.00 | 389 |
| 2026-10-12 | 281.00 | 282.00 | 278.00 | 278.00 | 278.00 | 291 |
| 2026-10-09 | 276.00 | 282.00 | 276.00 | 277.00 | 277.00 | 791 |
| 2026-10-08 | 271.00 | 279.00 | 267.00 | 276.00 | 276.00 | 850 |
| 2026-10-07 | 280.00 | 284.00 | 270.00 | 270.00 | 270.00 | 562 |
| 2026-10-06 | 278.00 | 280.00 | 276.00 | 278.00 | 278.00 | 618 |
| 2026-10-05 | 282.00 | 282.00 | 278.00 | 278.00 | 278.00 | 605 |
| 2026-10-02 | 285.00 | 285.00 | 276.00 | 280.00 | 280.00 | 848 |
| 2026-10-01 | 285.00 | 285.00 | 280.00 | 284.00 | 284.00 | 596 |
| 2026-09-30 | 291.00 | 291.00 | 282.00 | 283.00 | 283.00 | 1,210 |
| 2026-09-29 | 295.00 | 299.00 | 289.00 | 291.00 | 291.00 | 914 |
| 2026-09-28 | 300.00 | 302.00 | 295.00 | 298.00 | 298.00 | 932 |
| 2026-09-25 | 303.00 | 303.00 | 297.00 | 297.00 | 297.00 | 318 |
| 2026-09-24 | 299.00 | 300.00 | 298.00 | 298.00 | 298.00 | 219 |
| 2026-09-23 | 302.00 | 303.00 | 299.00 | 299.00 | 299.00 | 564 |
| 2026-09-22 | 305.00 | 305.00 | 302.00 | 303.00 | 303.00 | 268 |
| 2026-09-21 | 303.00 | 305.00 | 301.00 | 303.00 | 303.00 | 346 |
| 2026-09-18 | 308.00 | 308.00 | 300.00 | 301.00 | 301.00 | 761 |
| 2026-09-17 | 303.00 | 309.00 | 303.00 | 309.00 | 309.00 | 294 |
| 2026-09-16 | 301.00 | 305.00 | 301.00 | 303.00 | 303.00 | 889 |
| 2026-09-15 | 301.00 | 301.00 | 299.00 | 299.00 | 299.00 | 277 |
| 2026-09-14 | 301.00 | 304.00 | 299.00 | 301.00 | 301.00 | 720 |
| 2026-09-11 | 304.00 | 306.00 | 301.00 | 301.00 | 301.00 | 434 |
| 2026-09-10 | 302.00 | 308.00 | 293.00 | 304.00 | 304.00 | 2,167 |
| 2026-09-09 | 304.00 | 307.00 | 299.00 | 300.00 | 300.00 | 562 |
| 2026-09-08 | 310.00 | 310.00 | 304.00 | 304.00 | 304.00 | 280 |
| 2026-09-07 | 310.00 | 316.00 | 308.00 | 308.00 | 308.00 | 1,264 |
| 2026-09-04 | 302.00 | 310.00 | 302.00 | 308.00 | 308.00 | 738 |
| 2026-09-03 | 297.00 | 304.00 | 296.00 | 300.00 | 300.00 | 1,886 |
| 2026-09-02 | 295.00 | 298.00 | 293.00 | 295.00 | 295.00 | 377 |
| 2026-09-01 | 294.00 | 300.00 | 294.00 | 295.00 | 295.00 | 445 |
| 2026-08-31 | 295.00 | 297.00 | 291.00 | 296.00 | 296.00 | 797 |
| 2026-08-28 | 294.00 | 297.00 | 292.00 | 296.00 | 296.00 | 814 |
| 2026-08-27 | 295.00 | 297.00 | 293.00 | 294.00 | 294.00 | 472 |
| 2026-08-26 | 299.00 | 300.00 | 295.00 | 295.00 | 295.00 | 326 |
| 2026-08-25 | 300.00 | 300.00 | 294.00 | 296.00 | 296.00 | 438 |
| 2026-08-24 | 300.00 | 303.00 | 298.00 | 298.00 | 298.00 | 485 |
| 2026-08-21 | 294.00 | 300.00 | 293.00 | 300.00 | 300.00 | 229 |
| 2026-08-20 | 295.00 | 297.00 | 293.00 | 295.00 | 295.00 | 339 |
| 2026-08-19 | 292.00 | 295.00 | 290.00 | 295.00 | 295.00 | 369 |
| 2026-08-18 | 296.00 | 297.00 | 292.00 | 293.00 | 293.00 | 498 |
| 2026-08-17 | 299.00 | 300.00 | 296.00 | 296.00 | 296.00 | 243 |
| 2026-08-14 | 299.00 | 300.00 | 299.00 | 299.00 | 299.00 | 79 |
| 2026-08-13 | 301.00 | 301.00 | 299.00 | 299.00 | 299.00 | 460 |
| 2026-08-12 | 302.00 | 305.00 | 301.00 | 301.00 | 301.00 | 306 |
| 2026-08-11 | 302.00 | 304.00 | 302.00 | 302.00 | 302.00 | 229 |
| 2026-08-10 | 303.00 | 304.00 | 302.00 | 302.00 | 302.00 | 383 |
| 2026-08-07 | 303.00 | 304.00 | 302.00 | 303.00 | 303.00 | 167 |
| 2026-08-06 | 302.00 | 304.00 | 301.00 | 303.00 | 303.00 | 174 |
| 2026-08-05 | 301.00 | 302.00 | 300.00 | 302.00 | 302.00 | 151 |
| 2026-08-04 | 303.00 | 303.00 | 300.00 | 301.00 | 301.00 | 323 |
| 2026-08-03 | 306.00 | 306.00 | 301.00 | 304.00 | 304.00 | 234 |
| 2026-07-31 | 303.00 | 308.00 | 303.00 | 305.00 | 305.00 | 313 |
| 2026-07-30 | 300.00 | 304.00 | 300.00 | 304.00 | 304.00 | 121 |
| 2026-07-29 | 304.00 | 304.00 | 300.00 | 300.00 | 300.00 | 237 |
| 2026-07-28 | 305.00 | 305.00 | 300.00 | 301.00 | 301.00 | 167 |
| 2026-07-27 | 303.00 | 305.00 | 303.00 | 305.00 | 305.00 | 234 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-04 | 6.0200 EUR |
| 2025-05-02 | 5.8800 EUR |
| 2024-05-02 | 5.7400 EUR |
| 2023-05-02 | 5.6000 EUR |
| 2022-05-03 | 7.9000 EUR |
| 2021-05-03 | 5.4600 EUR |
| 2020-05-04 | 5.4600 EUR |
| 2019-05-02 | 5.3900 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.