Compagnie du Bois Sauvage SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 272.00 | 273.00 | 270.00 | 270.00 | 258.71 | 989 |
| 2024-06-12 | 271.00 | 274.00 | 268.00 | 274.00 | 262.54 | 1,804 |
| 2024-06-11 | 275.00 | 276.00 | 271.00 | 271.00 | 259.66 | 576 |
| 2024-06-10 | 277.00 | 278.00 | 275.00 | 277.00 | 265.41 | 430 |
| 2024-06-07 | 278.00 | 279.00 | 277.00 | 278.00 | 266.37 | 380 |
| 2024-06-06 | 275.00 | 279.00 | 275.00 | 279.00 | 267.33 | 423 |
| 2024-06-05 | 278.00 | 279.00 | 275.00 | 277.00 | 265.41 | 442 |
| 2024-06-04 | 278.00 | 279.00 | 276.00 | 279.00 | 267.33 | 1,365 |
| 2024-06-03 | 277.00 | 277.00 | 275.00 | 275.00 | 263.50 | 315 |
| 2024-05-31 | 273.00 | 277.00 | 272.00 | 276.00 | 264.45 | 777 |
| 2024-05-30 | 269.00 | 276.00 | 268.00 | 274.00 | 262.54 | 1,173 |
| 2024-05-29 | 270.00 | 272.00 | 270.00 | 270.00 | 258.71 | 500 |
| 2024-05-28 | 277.00 | 277.00 | 271.00 | 271.00 | 259.66 | 525 |
| 2024-05-27 | 273.00 | 276.00 | 272.00 | 276.00 | 264.45 | 320 |
| 2024-05-24 | 272.00 | 272.00 | 270.00 | 272.00 | 260.62 | 329 |
| 2024-05-23 | 272.00 | 272.00 | 270.00 | 272.00 | 260.62 | 523 |
| 2024-05-22 | 269.00 | 271.00 | 268.00 | 270.00 | 258.71 | 490 |
| 2024-05-21 | 272.00 | 276.00 | 269.00 | 272.00 | 260.62 | 949 |
| 2024-05-20 | 268.00 | 272.00 | 268.00 | 272.00 | 260.62 | 374 |
| 2024-05-17 | 265.00 | 266.00 | 263.00 | 266.00 | 254.87 | 770 |
| 2024-05-16 | 268.00 | 268.00 | 263.00 | 265.00 | 253.91 | 1,424 |
| 2024-05-15 | 264.00 | 268.00 | 262.00 | 268.00 | 256.79 | 1,911 |
| 2024-05-14 | 265.00 | 265.00 | 260.00 | 264.00 | 252.96 | 744 |
| 2024-05-13 | 261.00 | 264.00 | 260.00 | 262.00 | 251.04 | 935 |
| 2024-05-10 | 263.00 | 265.00 | 260.00 | 260.00 | 249.12 | 567 |
| 2024-05-09 | 266.00 | 266.00 | 262.00 | 264.00 | 252.96 | 922 |
| 2024-05-08 | 266.00 | 267.00 | 264.00 | 266.00 | 254.87 | 1,710 |
| 2024-05-07 | 263.00 | 268.00 | 262.00 | 266.00 | 254.87 | 3,301 |
| 2024-05-06 | 264.00 | 266.00 | 261.00 | 263.00 | 252.00 | 876 |
| 2024-05-03 | 255.00 | 264.00 | 255.00 | 264.00 | 252.96 | 1,140 |
| 2024-05-02 | 251.00 | 255.00 | 251.00 | 253.00 | 242.42 | 944 |
| 2024-04-30 | 259.00 | 263.00 | 254.00 | 262.00 | 245.34 | 1,398 |
| 2024-04-29 | 258.00 | 259.00 | 254.00 | 259.00 | 242.54 | 822 |
| 2024-04-26 | 251.00 | 257.00 | 251.00 | 256.00 | 239.73 | 677 |
| 2024-04-25 | 252.00 | 252.00 | 250.00 | 251.00 | 235.04 | 677 |
| 2024-04-24 | 248.00 | 255.00 | 248.00 | 252.00 | 235.98 | 1,038 |
| 2024-04-23 | 248.00 | 248.00 | 246.00 | 248.00 | 232.23 | 514 |
| 2024-04-22 | 250.00 | 252.00 | 248.00 | 251.00 | 235.04 | 946 |
| 2024-04-19 | 245.00 | 248.00 | 245.00 | 247.00 | 231.30 | 445 |
| 2024-04-18 | 248.00 | 250.00 | 244.00 | 249.00 | 233.17 | 514 |
| 2024-04-17 | 248.00 | 248.00 | 245.00 | 245.00 | 229.43 | 668 |
| 2024-04-16 | 252.00 | 252.00 | 246.00 | 246.00 | 230.36 | 808 |
| 2024-04-15 | 256.00 | 256.00 | 251.00 | 251.00 | 235.04 | 558 |
| 2024-04-12 | 256.00 | 259.00 | 255.00 | 255.00 | 238.79 | 661 |
| 2024-04-11 | 260.00 | 261.00 | 256.00 | 256.00 | 239.73 | 481 |
| 2024-04-10 | 258.00 | 262.00 | 257.00 | 260.00 | 243.47 | 674 |
| 2024-04-09 | 254.00 | 257.00 | 252.00 | 256.00 | 239.73 | 777 |
| 2024-04-08 | 259.00 | 260.00 | 254.00 | 254.00 | 237.85 | 755 |
| 2024-04-05 | 258.00 | 260.00 | 257.00 | 259.00 | 242.54 | 730 |
| 2024-04-04 | 252.00 | 261.00 | 248.00 | 260.00 | 243.47 | 1,964 |
| 2024-04-03 | 252.00 | 252.00 | 250.00 | 252.00 | 235.98 | 679 |
| 2024-04-02 | 247.00 | 253.00 | 246.00 | 251.00 | 235.04 | 1,837 |
| 2024-03-28 | 242.00 | 247.00 | 242.00 | 247.00 | 231.30 | 1,871 |
| 2024-03-27 | 241.00 | 245.00 | 241.00 | 244.00 | 228.49 | 811 |
| 2024-03-26 | 247.00 | 248.00 | 241.00 | 242.00 | 226.62 | 1,107 |
| 2024-03-25 | 247.00 | 251.00 | 247.00 | 248.00 | 232.23 | 435 |
| 2024-03-22 | 244.00 | 253.00 | 244.00 | 250.00 | 234.11 | 881 |
| 2024-03-21 | 247.00 | 247.00 | 244.00 | 247.00 | 231.30 | 650 |
| 2024-03-20 | 245.00 | 246.00 | 241.00 | 244.00 | 228.49 | 1,081 |
| 2024-03-19 | 250.00 | 250.00 | 245.00 | 245.00 | 229.43 | 972 |
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.