Compagnie du Bois Sauvage SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 252.00 | 252.00 | 250.00 | 250.00 | 234.11 | 818 |
| 2024-03-15 | 250.00 | 252.00 | 248.00 | 252.00 | 235.98 | 597 |
| 2024-03-14 | 248.00 | 250.00 | 245.00 | 249.00 | 233.17 | 856 |
| 2024-03-13 | 254.00 | 255.00 | 244.00 | 245.00 | 229.43 | 3,944 |
| 2024-03-12 | 256.00 | 257.00 | 253.00 | 256.00 | 239.73 | 798 |
| 2024-03-11 | 250.00 | 255.00 | 250.00 | 255.00 | 238.79 | 2,561 |
| 2024-03-08 | 250.00 | 253.00 | 246.00 | 251.00 | 235.04 | 6,275 |
| 2024-03-07 | 259.00 | 259.00 | 249.00 | 249.00 | 233.17 | 2,531 |
| 2024-03-06 | 253.00 | 256.00 | 250.00 | 255.00 | 238.79 | 632 |
| 2024-03-05 | 253.00 | 254.00 | 251.00 | 254.00 | 237.85 | 409 |
| 2024-03-04 | 252.00 | 256.00 | 250.00 | 256.00 | 239.73 | 590 |
| 2024-03-01 | 253.00 | 253.00 | 250.00 | 252.00 | 235.98 | 815 |
| 2024-02-29 | 257.00 | 257.00 | 253.00 | 253.00 | 236.92 | 392 |
| 2024-02-28 | 253.00 | 256.00 | 252.00 | 256.00 | 239.73 | 432 |
| 2024-02-27 | 253.00 | 254.00 | 250.00 | 254.00 | 237.85 | 524 |
| 2024-02-26 | 255.00 | 256.00 | 251.00 | 251.00 | 235.04 | 635 |
| 2024-02-23 | 260.00 | 260.00 | 250.00 | 251.00 | 235.04 | 2,049 |
| 2024-02-22 | 258.00 | 260.00 | 257.00 | 259.00 | 242.54 | 827 |
| 2024-02-21 | 256.00 | 260.00 | 253.00 | 258.00 | 241.60 | 793 |
| 2024-02-20 | 257.00 | 258.00 | 252.00 | 257.00 | 240.66 | 1,335 |
| 2024-02-19 | 258.00 | 260.00 | 257.00 | 258.00 | 241.60 | 338 |
| 2024-02-16 | 261.00 | 261.00 | 250.00 | 258.00 | 241.60 | 1,947 |
| 2024-02-15 | 262.00 | 262.00 | 259.00 | 261.00 | 244.41 | 783 |
| 2024-02-14 | 263.00 | 263.00 | 260.00 | 260.00 | 243.47 | 913 |
| 2024-02-13 | 265.00 | 265.00 | 261.00 | 262.00 | 245.34 | 930 |
| 2024-02-12 | 266.00 | 266.00 | 264.00 | 265.00 | 248.15 | 533 |
| 2024-02-09 | 264.00 | 266.00 | 262.00 | 265.00 | 248.15 | 763 |
| 2024-02-08 | 262.00 | 267.00 | 261.00 | 267.00 | 250.03 | 429 |
| 2024-02-07 | 267.00 | 267.00 | 262.00 | 262.00 | 245.34 | 707 |
| 2024-02-06 | 270.00 | 270.00 | 265.00 | 269.00 | 251.90 | 877 |
| 2024-02-05 | 270.00 | 271.00 | 267.00 | 267.00 | 250.03 | 700 |
| 2024-02-02 | 273.00 | 274.00 | 268.00 | 272.00 | 254.71 | 456 |
| 2024-02-01 | 270.00 | 273.00 | 267.00 | 273.00 | 255.65 | 575 |
| 2024-01-31 | 276.00 | 278.00 | 267.00 | 274.00 | 256.58 | 1,823 |
| 2024-01-30 | 274.00 | 278.00 | 272.00 | 278.00 | 260.33 | 553 |
| 2024-01-29 | 267.00 | 271.00 | 267.00 | 271.00 | 253.77 | 429 |
| 2024-01-26 | 268.00 | 269.00 | 267.00 | 267.00 | 250.03 | 211 |
| 2024-01-25 | 269.00 | 270.00 | 266.00 | 268.00 | 250.96 | 279 |
| 2024-01-24 | 266.00 | 269.00 | 266.00 | 267.00 | 250.03 | 202 |
| 2024-01-23 | 269.00 | 269.00 | 263.00 | 267.00 | 250.03 | 450 |
| 2024-01-22 | 264.00 | 271.00 | 263.00 | 263.00 | 246.28 | 722 |
| 2024-01-19 | 263.00 | 269.00 | 263.00 | 266.00 | 249.09 | 210 |
| 2024-01-18 | 264.00 | 266.00 | 259.00 | 261.00 | 244.41 | 622 |
| 2024-01-17 | 272.00 | 273.00 | 264.00 | 264.00 | 247.22 | 1,042 |
| 2024-01-16 | 273.00 | 273.00 | 270.00 | 272.00 | 254.71 | 448 |
| 2024-01-15 | 276.00 | 279.00 | 271.00 | 271.00 | 253.77 | 412 |
| 2024-01-12 | 278.00 | 278.00 | 272.00 | 272.00 | 254.71 | 530 |
| 2024-01-11 | 281.00 | 281.00 | 275.00 | 279.00 | 261.26 | 471 |
| 2024-01-10 | 280.00 | 282.00 | 280.00 | 281.00 | 263.14 | 204 |
| 2024-01-09 | 280.00 | 280.00 | 279.00 | 280.00 | 262.20 | 1,156 |
| 2024-01-08 | 282.00 | 282.00 | 280.00 | 280.00 | 262.20 | 161 |
| 2024-01-05 | 284.00 | 285.00 | 282.00 | 282.00 | 264.07 | 124 |
| 2024-01-04 | 283.00 | 283.00 | 280.00 | 282.00 | 264.07 | 171 |
| 2024-01-03 | 283.00 | 286.00 | 282.00 | 285.00 | 266.88 | 204 |
| 2024-01-02 | 280.00 | 284.00 | 280.00 | 284.00 | 265.95 | 170 |
| 2023-12-29 | 283.00 | 284.00 | 278.00 | 278.00 | 260.33 | 295 |
| 2023-12-28 | 283.00 | 283.00 | 281.00 | 283.00 | 265.01 | 160 |
| 2023-12-27 | 284.00 | 284.00 | 280.00 | 280.00 | 262.20 | 287 |
| 2023-12-22 | 286.00 | 286.00 | 281.00 | 282.00 | 264.07 | 285 |
| 2023-12-21 | 281.00 | 286.00 | 281.00 | 286.00 | 267.82 | 331 |
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.