Compagnie du Bois Sauvage SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 274.00 | 275.00 | 273.00 | 273.00 | 255.65 | 39 |
| 2023-09-26 | 275.00 | 277.00 | 272.00 | 272.00 | 254.71 | 139 |
| 2023-09-25 | 277.00 | 277.00 | 274.00 | 275.00 | 257.52 | 131 |
| 2023-09-22 | 275.00 | 275.00 | 270.00 | 272.00 | 254.71 | 335 |
| 2023-09-21 | 275.00 | 277.00 | 272.00 | 272.00 | 254.71 | 657 |
| 2023-09-20 | 276.00 | 277.00 | 275.00 | 276.00 | 258.45 | 238 |
| 2023-09-19 | 280.00 | 280.00 | 275.00 | 277.00 | 259.39 | 694 |
| 2023-09-18 | 285.00 | 287.00 | 279.00 | 282.00 | 264.07 | 735 |
| 2023-09-15 | 288.00 | 292.00 | 285.00 | 285.00 | 266.88 | 618 |
| 2023-09-14 | 291.00 | 291.00 | 285.00 | 286.00 | 267.82 | 583 |
| 2023-09-13 | 293.00 | 294.00 | 290.00 | 291.00 | 272.50 | 184 |
| 2023-09-12 | 294.00 | 294.00 | 292.00 | 294.00 | 275.31 | 100 |
| 2023-09-11 | 291.00 | 294.00 | 291.00 | 294.00 | 275.31 | 175 |
| 2023-09-08 | 296.00 | 297.00 | 290.00 | 291.00 | 272.50 | 444 |
| 2023-09-07 | 295.00 | 299.00 | 295.00 | 296.00 | 277.18 | 157 |
| 2023-09-06 | 297.00 | 299.00 | 296.00 | 299.00 | 279.99 | 249 |
| 2023-09-05 | 298.00 | 298.00 | 290.00 | 298.00 | 279.06 | 608 |
| 2023-09-04 | 293.00 | 296.00 | 293.00 | 296.00 | 277.18 | 140 |
| 2023-09-01 | 295.00 | 298.00 | 293.00 | 293.00 | 274.37 | 218 |
| 2023-08-31 | 295.00 | 298.00 | 295.00 | 295.00 | 276.25 | 113 |
| 2023-08-30 | 294.00 | 296.00 | 294.00 | 296.00 | 277.18 | 66 |
| 2023-08-29 | 294.00 | 297.00 | 292.00 | 296.00 | 277.18 | 155 |
| 2023-08-28 | 296.00 | 296.00 | 292.00 | 294.00 | 275.31 | 62 |
| 2023-08-25 | 292.00 | 294.00 | 291.00 | 291.00 | 272.50 | 188 |
| 2023-08-24 | 292.00 | 292.00 | 291.00 | 292.00 | 273.44 | 169 |
| 2023-08-23 | 295.00 | 296.00 | 291.00 | 292.00 | 273.44 | 345 |
| 2023-08-22 | 300.00 | 300.00 | 295.00 | 295.00 | 276.25 | 335 |
| 2023-08-21 | 300.00 | 300.00 | 298.00 | 300.00 | 280.93 | 55 |
| 2023-08-18 | 304.00 | 304.00 | 298.00 | 298.00 | 279.06 | 329 |
| 2023-08-17 | 305.00 | 305.00 | 303.00 | 305.00 | 285.61 | 69 |
| 2023-08-16 | 304.00 | 304.00 | 300.00 | 302.00 | 282.80 | 430 |
| 2023-08-15 | 303.00 | 304.00 | 301.00 | 302.00 | 282.80 | 19 |
| 2023-08-14 | 306.00 | 306.00 | 304.00 | 305.00 | 285.61 | 185 |
| 2023-08-11 | 304.00 | 307.00 | 304.00 | 307.00 | 287.48 | 121 |
| 2023-08-10 | 301.00 | 304.00 | 300.00 | 304.00 | 284.67 | 183 |
| 2023-08-09 | 304.00 | 305.00 | 302.00 | 305.00 | 285.61 | 189 |
| 2023-08-08 | 305.00 | 309.00 | 303.00 | 304.00 | 284.67 | 137 |
| 2023-08-07 | 302.00 | 309.00 | 302.00 | 309.00 | 289.36 | 197 |
| 2023-08-04 | 304.00 | 305.00 | 301.00 | 305.00 | 285.61 | 249 |
| 2023-08-03 | 305.00 | 310.00 | 302.00 | 304.00 | 284.67 | 340 |
| 2023-08-02 | 305.00 | 307.00 | 301.00 | 301.00 | 281.87 | 269 |
| 2023-08-01 | 308.00 | 308.00 | 303.00 | 305.00 | 285.61 | 220 |
| 2023-07-31 | 303.00 | 306.00 | 303.00 | 305.00 | 285.61 | 426 |
| 2023-07-28 | 305.00 | 305.00 | 303.00 | 304.00 | 284.67 | 109 |
| 2023-07-27 | 305.00 | 305.00 | 303.00 | 304.00 | 284.67 | 121 |
| 2023-07-26 | 312.00 | 312.00 | 303.00 | 304.00 | 284.67 | 174 |
| 2023-07-25 | 304.00 | 307.00 | 303.00 | 307.00 | 287.48 | 241 |
| 2023-07-24 | 304.00 | 305.00 | 303.00 | 304.00 | 284.67 | 126 |
| 2023-07-21 | 310.00 | 311.00 | 303.00 | 303.00 | 283.74 | 130 |
| 2023-07-20 | 306.00 | 309.00 | 303.00 | 306.00 | 286.55 | 477 |
| 2023-07-19 | 306.00 | 310.00 | 306.00 | 306.00 | 286.55 | 292 |
| 2023-07-18 | 307.00 | 307.00 | 306.00 | 306.00 | 286.55 | 50 |
| 2023-07-17 | 310.00 | 314.00 | 305.00 | 306.00 | 286.55 | 419 |
| 2023-07-14 | 307.00 | 310.00 | 305.00 | 310.00 | 290.29 | 307 |
| 2023-07-13 | 312.00 | 312.00 | 305.00 | 307.00 | 287.48 | 236 |
| 2023-07-12 | 308.00 | 309.00 | 308.00 | 309.00 | 289.36 | 60 |
| 2023-07-11 | 314.00 | 314.00 | 306.00 | 308.00 | 288.42 | 152 |
| 2023-07-10 | 309.00 | 310.00 | 306.00 | 306.00 | 286.55 | 99 |
| 2023-07-07 | 307.00 | 310.00 | 306.00 | 309.00 | 289.36 | 152 |
| 2023-07-06 | 313.00 | 313.00 | 306.00 | 306.00 | 286.55 | 161 |
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.