Compagnie du Bois Sauvage SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-05 | 317.00 | 317.00 | 314.00 | 314.00 | 294.04 | 56 |
| 2023-07-04 | 315.00 | 322.00 | 312.00 | 319.00 | 298.72 | 352 |
| 2023-07-03 | 314.00 | 318.00 | 314.00 | 318.00 | 297.78 | 60 |
| 2023-06-30 | 312.00 | 315.00 | 311.00 | 315.00 | 294.98 | 382 |
| 2023-06-29 | 306.00 | 312.00 | 305.00 | 312.00 | 292.17 | 635 |
| 2023-06-28 | 306.00 | 308.00 | 306.00 | 308.00 | 288.42 | 144 |
| 2023-06-27 | 311.00 | 311.00 | 307.00 | 307.00 | 287.48 | 504 |
| 2023-06-26 | 316.00 | 316.00 | 311.00 | 311.00 | 291.23 | 112 |
| 2023-06-23 | 312.00 | 314.00 | 310.00 | 311.00 | 291.23 | 137 |
| 2023-06-22 | 311.00 | 315.00 | 311.00 | 311.00 | 291.23 | 44 |
| 2023-06-21 | 319.00 | 319.00 | 311.00 | 311.00 | 291.23 | 554 |
| 2023-06-20 | 317.00 | 322.00 | 316.00 | 319.00 | 298.72 | 436 |
| 2023-06-19 | 321.00 | 321.00 | 317.00 | 318.00 | 297.78 | 301 |
| 2023-06-16 | 322.00 | 322.00 | 319.00 | 319.00 | 298.72 | 132 |
| 2023-06-15 | 323.00 | 324.00 | 319.00 | 321.00 | 300.59 | 121 |
| 2023-06-14 | 320.00 | 325.00 | 319.00 | 320.00 | 299.66 | 653 |
| 2023-06-13 | 319.00 | 320.00 | 316.00 | 319.00 | 298.72 | 89 |
| 2023-06-12 | 312.00 | 319.00 | 312.00 | 319.00 | 298.72 | 824 |
| 2023-06-09 | 313.00 | 313.00 | 307.00 | 311.00 | 291.23 | 738 |
| 2023-06-08 | 316.00 | 316.00 | 311.00 | 311.00 | 291.23 | 244 |
| 2023-06-07 | 313.00 | 316.00 | 312.00 | 314.00 | 294.04 | 320 |
| 2023-06-06 | 312.00 | 315.00 | 309.00 | 309.00 | 289.36 | 337 |
| 2023-06-05 | 310.00 | 313.00 | 308.00 | 310.00 | 290.29 | 616 |
| 2023-06-02 | 302.00 | 307.00 | 302.00 | 306.00 | 286.55 | 397 |
| 2023-06-01 | 301.00 | 307.00 | 301.00 | 302.00 | 282.80 | 186 |
| 2023-05-31 | 307.00 | 307.00 | 300.00 | 300.00 | 280.93 | 781 |
| 2023-05-30 | 308.00 | 308.00 | 304.00 | 307.00 | 287.48 | 433 |
| 2023-05-29 | 308.00 | 308.00 | 307.00 | 307.00 | 287.48 | 56 |
| 2023-05-26 | 307.00 | 311.00 | 306.00 | 306.00 | 286.55 | 117 |
| 2023-05-25 | 314.00 | 314.00 | 306.00 | 306.00 | 286.55 | 686 |
| 2023-05-24 | 312.00 | 315.00 | 312.00 | 314.00 | 294.04 | 65 |
| 2023-05-23 | 316.00 | 316.00 | 310.00 | 311.00 | 291.23 | 519 |
| 2023-05-22 | 320.00 | 320.00 | 315.00 | 316.00 | 295.91 | 433 |
| 2023-05-19 | 317.00 | 317.00 | 316.00 | 316.00 | 295.91 | 53 |
| 2023-05-18 | 317.00 | 320.00 | 316.00 | 316.00 | 295.91 | 174 |
| 2023-05-17 | 319.00 | 319.00 | 317.00 | 317.00 | 296.85 | 194 |
| 2023-05-16 | 317.00 | 318.00 | 316.00 | 318.00 | 297.78 | 245 |
| 2023-05-15 | 318.00 | 320.00 | 315.00 | 315.00 | 294.98 | 685 |
| 2023-05-12 | 320.00 | 322.00 | 317.00 | 317.00 | 296.85 | 419 |
| 2023-05-11 | 317.00 | 322.00 | 317.00 | 318.00 | 297.78 | 127 |
| 2023-05-10 | 323.00 | 323.00 | 317.00 | 317.00 | 296.85 | 379 |
| 2023-05-09 | 323.00 | 325.00 | 322.00 | 323.00 | 302.47 | 275 |
| 2023-05-08 | 327.00 | 329.00 | 323.00 | 324.00 | 303.40 | 281 |
| 2023-05-05 | 321.00 | 326.00 | 321.00 | 323.00 | 302.47 | 89 |
| 2023-05-04 | 330.00 | 331.00 | 317.00 | 320.00 | 299.66 | 1,020 |
| 2023-05-03 | 329.00 | 331.00 | 323.00 | 331.00 | 309.96 | 181 |
| 2023-05-02 | 334.00 | 334.00 | 326.00 | 330.00 | 309.02 | 827 |
| 2023-04-28 | 334.00 | 342.00 | 332.00 | 333.00 | 306.54 | 272 |
| 2023-04-27 | 332.00 | 333.00 | 331.00 | 331.00 | 304.70 | 198 |
| 2023-04-26 | 335.00 | 337.00 | 331.00 | 331.00 | 304.70 | 135 |
| 2023-04-25 | 334.00 | 338.00 | 334.00 | 335.00 | 308.38 | 104 |
| 2023-04-24 | 343.00 | 343.00 | 334.00 | 339.00 | 312.06 | 304 |
| 2023-04-21 | 341.00 | 343.00 | 334.00 | 336.00 | 309.30 | 215 |
| 2023-04-20 | 343.00 | 343.00 | 338.00 | 338.00 | 311.14 | 152 |
| 2023-04-19 | 345.00 | 345.00 | 339.00 | 343.00 | 315.74 | 206 |
| 2023-04-18 | 339.00 | 345.00 | 339.00 | 345.00 | 317.59 | 135 |
| 2023-04-17 | 342.00 | 343.00 | 339.00 | 339.00 | 312.06 | 163 |
| 2023-04-14 | 341.00 | 344.00 | 341.00 | 344.00 | 316.66 | 29 |
| 2023-04-13 | 341.00 | 344.00 | 340.00 | 341.00 | 313.90 | 187 |
| 2023-04-12 | 339.00 | 340.00 | 339.00 | 340.00 | 312.98 | 11 |
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.