Compagnie du Bois Sauvage SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 280.00 | 284.00 | 280.00 | 281.00 | 263.14 | 403 |
| 2023-12-19 | 277.00 | 283.00 | 277.00 | 280.00 | 262.20 | 749 |
| 2023-12-18 | 280.00 | 282.00 | 276.00 | 278.00 | 260.33 | 475 |
| 2023-12-15 | 285.00 | 286.00 | 282.00 | 285.00 | 266.88 | 913 |
| 2023-12-14 | 277.00 | 285.00 | 274.00 | 285.00 | 266.88 | 1,035 |
| 2023-12-13 | 275.00 | 277.00 | 272.00 | 274.00 | 256.58 | 640 |
| 2023-12-12 | 276.00 | 276.00 | 272.00 | 272.00 | 254.71 | 274 |
| 2023-12-11 | 276.00 | 276.00 | 272.00 | 274.00 | 256.58 | 365 |
| 2023-12-08 | 275.00 | 278.00 | 274.00 | 276.00 | 258.45 | 267 |
| 2023-12-07 | 274.00 | 278.00 | 274.00 | 276.00 | 258.45 | 264 |
| 2023-12-06 | 274.00 | 278.00 | 272.00 | 276.00 | 258.45 | 172 |
| 2023-12-05 | 268.00 | 272.00 | 268.00 | 271.00 | 253.77 | 129 |
| 2023-12-04 | 272.00 | 275.00 | 269.00 | 269.00 | 251.90 | 146 |
| 2023-12-01 | 275.00 | 275.00 | 267.00 | 269.00 | 251.90 | 896 |
| 2023-11-30 | 274.00 | 274.00 | 268.00 | 268.00 | 250.96 | 416 |
| 2023-11-29 | 264.00 | 274.00 | 264.00 | 274.00 | 256.58 | 288 |
| 2023-11-28 | 275.00 | 275.00 | 264.00 | 264.00 | 247.22 | 498 |
| 2023-11-27 | 277.00 | 277.00 | 270.00 | 272.00 | 254.71 | 489 |
| 2023-11-24 | 274.00 | 277.00 | 273.00 | 277.00 | 259.39 | 356 |
| 2023-11-23 | 276.00 | 276.00 | 274.00 | 275.00 | 257.52 | 123 |
| 2023-11-22 | 275.00 | 277.00 | 275.00 | 277.00 | 259.39 | 363 |
| 2023-11-21 | 265.00 | 273.00 | 265.00 | 270.00 | 252.84 | 534 |
| 2023-11-20 | 268.00 | 268.00 | 261.00 | 266.00 | 249.09 | 436 |
| 2023-11-17 | 267.00 | 267.00 | 261.00 | 264.00 | 247.22 | 327 |
| 2023-11-16 | 265.00 | 268.00 | 261.00 | 261.00 | 244.41 | 1,078 |
| 2023-11-15 | 272.00 | 273.00 | 266.00 | 266.00 | 249.09 | 406 |
| 2023-11-14 | 271.00 | 279.00 | 271.00 | 271.00 | 253.77 | 521 |
| 2023-11-13 | 273.00 | 275.00 | 271.00 | 272.00 | 254.71 | 156 |
| 2023-11-10 | 276.00 | 276.00 | 272.00 | 274.00 | 256.58 | 150 |
| 2023-11-09 | 277.00 | 279.00 | 273.00 | 273.00 | 255.65 | 282 |
| 2023-11-08 | 282.00 | 282.00 | 277.00 | 277.00 | 259.39 | 258 |
| 2023-11-07 | 290.00 | 290.00 | 281.00 | 282.00 | 264.07 | 332 |
| 2023-11-06 | 288.00 | 294.00 | 285.00 | 290.00 | 271.56 | 396 |
| 2023-11-03 | 278.00 | 287.00 | 278.00 | 287.00 | 268.76 | 317 |
| 2023-11-02 | 272.00 | 279.00 | 272.00 | 278.00 | 260.33 | 113 |
| 2023-11-01 | 263.00 | 272.00 | 263.00 | 272.00 | 254.71 | 133 |
| 2023-10-31 | 262.00 | 264.00 | 261.00 | 264.00 | 247.22 | 192 |
| 2023-10-30 | 265.00 | 265.00 | 257.00 | 258.00 | 241.60 | 635 |
| 2023-10-27 | 261.00 | 267.00 | 261.00 | 262.00 | 245.34 | 432 |
| 2023-10-26 | 270.00 | 273.00 | 261.00 | 261.00 | 244.41 | 639 |
| 2023-10-25 | 275.00 | 275.00 | 272.00 | 273.00 | 255.65 | 238 |
| 2023-10-24 | 262.00 | 275.00 | 261.00 | 274.00 | 256.58 | 1,008 |
| 2023-10-23 | 264.00 | 264.00 | 260.00 | 260.00 | 243.47 | 341 |
| 2023-10-20 | 267.00 | 267.00 | 265.00 | 265.00 | 248.15 | 303 |
| 2023-10-19 | 269.00 | 269.00 | 266.00 | 268.00 | 250.96 | 367 |
| 2023-10-18 | 270.00 | 272.00 | 270.00 | 272.00 | 254.71 | 238 |
| 2023-10-17 | 272.00 | 274.00 | 270.00 | 270.00 | 252.84 | 823 |
| 2023-10-16 | 275.00 | 275.00 | 270.00 | 270.00 | 252.84 | 667 |
| 2023-10-13 | 280.00 | 280.00 | 274.00 | 274.00 | 256.58 | 379 |
| 2023-10-12 | 281.00 | 285.00 | 280.00 | 280.00 | 262.20 | 534 |
| 2023-10-11 | 276.00 | 280.00 | 276.00 | 280.00 | 262.20 | 191 |
| 2023-10-10 | 275.00 | 278.00 | 275.00 | 276.00 | 258.45 | 347 |
| 2023-10-09 | 272.00 | 274.00 | 271.00 | 271.00 | 253.77 | 454 |
| 2023-10-06 | 275.00 | 276.00 | 270.00 | 270.00 | 252.84 | 943 |
| 2023-10-05 | 278.00 | 284.00 | 275.00 | 275.00 | 257.52 | 690 |
| 2023-10-04 | 279.00 | 279.00 | 276.00 | 278.00 | 260.33 | 406 |
| 2023-10-03 | 284.00 | 285.00 | 279.00 | 280.00 | 262.20 | 565 |
| 2023-10-02 | 280.00 | 285.00 | 278.00 | 279.00 | 261.26 | 630 |
| 2023-09-29 | 277.00 | 279.00 | 274.00 | 275.00 | 257.52 | 310 |
| 2023-09-28 | 275.00 | 276.00 | 273.00 | 276.00 | 258.45 | 142 |
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.