Compagnie du Bois Sauvage SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 261.00 | 264.00 | 261.00 | 263.00 | 252.00 | 375 |
| 2024-09-04 | 261.00 | 261.00 | 259.00 | 259.00 | 248.17 | 364 |
| 2024-09-03 | 264.00 | 266.00 | 258.00 | 260.00 | 249.12 | 1,816 |
| 2024-09-02 | 273.00 | 274.00 | 271.00 | 274.00 | 262.54 | 249 |
| 2024-08-30 | 270.00 | 274.00 | 268.00 | 271.00 | 259.66 | 320 |
| 2024-08-29 | 273.00 | 274.00 | 270.00 | 272.00 | 260.62 | 339 |
| 2024-08-28 | 272.00 | 272.00 | 272.00 | 272.00 | 260.62 | 10 |
| 2024-08-27 | 268.00 | 270.00 | 268.00 | 270.00 | 258.71 | 82 |
| 2024-08-26 | 265.00 | 268.00 | 262.00 | 266.00 | 254.87 | 567 |
| 2024-08-23 | 265.00 | 267.00 | 265.00 | 267.00 | 255.83 | 257 |
| 2024-08-22 | 271.00 | 271.00 | 266.00 | 266.00 | 254.87 | 466 |
| 2024-08-21 | 273.00 | 275.00 | 271.00 | 273.00 | 261.58 | 274 |
| 2024-08-20 | 272.00 | 275.00 | 271.00 | 274.00 | 262.54 | 399 |
| 2024-08-19 | 268.00 | 272.00 | 268.00 | 272.00 | 260.62 | 198 |
| 2024-08-16 | 270.00 | 270.00 | 268.00 | 268.00 | 256.79 | 341 |
| 2024-08-15 | 268.00 | 269.00 | 265.00 | 268.00 | 256.79 | 217 |
| 2024-08-14 | 268.00 | 269.00 | 267.00 | 269.00 | 257.75 | 138 |
| 2024-08-13 | 268.00 | 270.00 | 262.00 | 262.00 | 251.04 | 498 |
| 2024-08-12 | 270.00 | 272.00 | 265.00 | 268.00 | 256.79 | 450 |
| 2024-08-09 | 268.00 | 270.00 | 268.00 | 268.00 | 256.79 | 310 |
| 2024-08-08 | 266.00 | 268.00 | 263.00 | 268.00 | 256.79 | 402 |
| 2024-08-07 | 258.00 | 266.00 | 256.00 | 266.00 | 254.87 | 430 |
| 2024-08-06 | 260.00 | 262.00 | 258.00 | 260.00 | 249.12 | 385 |
| 2024-08-05 | 269.00 | 269.00 | 251.00 | 256.00 | 245.29 | 2,732 |
| 2024-08-02 | 271.00 | 273.00 | 270.00 | 272.00 | 260.62 | 713 |
| 2024-08-01 | 272.00 | 273.00 | 271.00 | 271.00 | 259.66 | 247 |
| 2024-07-31 | 273.00 | 274.00 | 272.00 | 274.00 | 262.54 | 250 |
| 2024-07-30 | 272.00 | 276.00 | 271.00 | 273.00 | 261.58 | 1,105 |
| 2024-07-29 | 274.00 | 278.00 | 274.00 | 274.00 | 262.54 | 548 |
| 2024-07-26 | 273.00 | 275.00 | 271.00 | 274.00 | 262.54 | 223 |
| 2024-07-25 | 273.00 | 275.00 | 271.00 | 273.00 | 261.58 | 617 |
| 2024-07-24 | 272.00 | 274.00 | 271.00 | 274.00 | 262.54 | 243 |
| 2024-07-23 | 274.00 | 274.00 | 270.00 | 271.00 | 259.66 | 367 |
| 2024-07-22 | 272.00 | 275.00 | 271.00 | 272.00 | 260.62 | 442 |
| 2024-07-19 | 271.00 | 273.00 | 267.00 | 271.00 | 259.66 | 640 |
| 2024-07-18 | 262.00 | 271.00 | 262.00 | 270.00 | 258.71 | 1,250 |
| 2024-07-17 | 262.00 | 263.00 | 261.00 | 262.00 | 251.04 | 395 |
| 2024-07-16 | 264.00 | 264.00 | 261.00 | 262.00 | 251.04 | 460 |
| 2024-07-15 | 261.00 | 264.00 | 261.00 | 263.00 | 252.00 | 346 |
| 2024-07-12 | 263.00 | 264.00 | 261.00 | 261.00 | 250.08 | 313 |
| 2024-07-11 | 263.00 | 266.00 | 262.00 | 263.00 | 252.00 | 225 |
| 2024-07-10 | 264.00 | 265.00 | 263.00 | 265.00 | 253.91 | 237 |
| 2024-07-09 | 263.00 | 267.00 | 261.00 | 263.00 | 252.00 | 738 |
| 2024-07-08 | 265.00 | 265.00 | 261.00 | 264.00 | 252.96 | 553 |
| 2024-07-05 | 255.00 | 265.00 | 255.00 | 265.00 | 253.91 | 826 |
| 2024-07-04 | 253.00 | 255.00 | 251.00 | 252.00 | 241.46 | 950 |
| 2024-07-03 | 251.00 | 254.00 | 251.00 | 253.00 | 242.42 | 742 |
| 2024-07-02 | 251.00 | 252.00 | 250.00 | 252.00 | 241.46 | 353 |
| 2024-07-01 | 252.00 | 253.00 | 250.00 | 252.00 | 241.46 | 208 |
| 2024-06-28 | 252.00 | 253.00 | 250.00 | 250.00 | 239.54 | 1,038 |
| 2024-06-27 | 251.00 | 252.00 | 250.00 | 251.00 | 240.50 | 474 |
| 2024-06-26 | 252.00 | 254.00 | 250.00 | 250.00 | 239.54 | 403 |
| 2024-06-25 | 254.00 | 257.00 | 252.00 | 252.00 | 241.46 | 440 |
| 2024-06-24 | 253.00 | 254.00 | 251.00 | 254.00 | 243.37 | 877 |
| 2024-06-21 | 258.00 | 258.00 | 254.00 | 256.00 | 245.29 | 286 |
| 2024-06-20 | 260.00 | 264.00 | 254.00 | 256.00 | 245.29 | 2,161 |
| 2024-06-19 | 263.00 | 264.00 | 258.00 | 258.00 | 247.21 | 676 |
| 2024-06-18 | 257.00 | 264.00 | 256.00 | 263.00 | 252.00 | 1,180 |
| 2024-06-17 | 258.00 | 261.00 | 256.00 | 258.00 | 247.21 | 482 |
| 2024-06-14 | 270.00 | 270.00 | 258.00 | 258.00 | 247.21 | 1,188 |
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.