Compagnie du Bois Sauvage SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	339.00	340.00	339.00	340.00	312.98	11
2023-04-11	342.00	342.00	338.00	339.00	312.06	165
2023-04-06	339.00	345.00	338.00	341.00	313.90	316
2023-04-05	340.00	340.00	338.00	338.00	311.14	8
2023-04-04	340.00	340.00	339.00	340.00	312.98	226
2023-04-03	339.00	342.00	339.00	342.00	314.82	174
2023-03-31	339.00	341.00	336.00	339.00	312.06	286
2023-03-30	340.00	342.00	337.00	339.00	312.06	108
2023-03-29	344.00	344.00	340.00	340.00	312.98	245
2023-03-28	344.00	345.00	340.00	344.00	316.66	269
2023-03-27	346.00	346.00	341.00	343.00	315.74	356
2023-03-24	335.00	347.00	335.00	347.00	319.43	1,184
2023-03-23	339.00	339.00	336.00	336.00	309.30	405
2023-03-22	337.00	340.00	336.00	340.00	312.98	468
2023-03-21	336.00	337.00	333.00	337.00	310.22	91
2023-03-20	337.00	337.00	331.00	335.00	308.38	303
2023-03-17	338.00	338.00	334.00	337.00	310.22	32
2023-03-16	337.00	338.00	334.00	337.00	310.22	285
2023-03-15	344.00	345.00	336.00	337.00	310.22	179
2023-03-14	337.00	344.00	337.00	343.00	315.74	225
2023-03-13	348.00	348.00	336.00	337.00	310.22	330
2023-03-10	347.00	347.00	342.00	347.00	319.43	267
2023-03-09	346.00	349.00	345.00	347.00	319.43	231
2023-03-08	348.00	350.00	345.00	348.00	320.35	362
2023-03-07	338.00	349.00	338.00	349.00	321.27	1,758
2023-03-06	334.00	336.00	333.00	334.00	307.46	267
2023-03-03	335.00	336.00	332.00	335.00	308.38	263
2023-03-02	333.00	336.00	333.00	336.00	309.30	93
2023-03-01	335.00	335.00	333.00	333.00	306.54	171
2023-02-28	334.00	337.00	334.00	337.00	310.22	33
2023-02-27	337.00	338.00	333.00	334.00	307.46	190
2023-02-24	338.00	339.00	337.00	338.00	311.14	86
2023-02-23	332.00	340.00	332.00	338.00	311.14	400
2023-02-22	334.00	339.00	331.00	336.00	309.30	577
2023-02-21	330.00	334.00	330.00	334.00	307.46	122
2023-02-20	336.00	336.00	330.00	333.00	306.54	379
2023-02-17	336.00	337.00	334.00	336.00	309.30	112
2023-02-16	337.00	337.00	336.00	337.00	310.22	221
2023-02-15	335.00	337.00	335.00	337.00	310.22	75
2023-02-14	337.00	337.00	335.00	335.00	308.38	145
2023-02-13	339.00	339.00	335.00	338.00	311.14	207
2023-02-10	338.00	339.00	336.00	339.00	312.06	150
2023-02-09	334.00	335.00	331.00	335.00	308.38	227
2023-02-08	328.00	333.00	326.00	331.00	304.70	738
2023-02-07	329.00	332.00	327.00	327.00	301.02	399
2023-02-06	332.00	333.00	329.00	330.00	303.78	453
2023-02-03	327.00	332.00	327.00	331.00	304.70	299
2023-02-02	332.00	332.00	327.00	327.00	301.02	494
2023-02-01	330.00	332.00	325.00	327.00	301.02	358
2023-01-31	330.00	332.00	329.00	332.00	305.62	412
2023-01-30	326.00	330.00	325.00	327.00	301.02	389
2023-01-27	324.00	327.00	324.00	326.00	300.10	133
2023-01-26	326.00	326.00	323.00	323.00	297.33	240
2023-01-25	322.00	325.00	322.00	324.00	298.25	178
2023-01-24	328.00	328.00	321.00	322.00	296.41	520
2023-01-23	320.00	330.00	320.00	327.00	301.02	556
2023-01-20	325.00	326.00	320.00	320.00	294.57	484
2023-01-19	326.00	328.00	323.00	325.00	299.17	994
2023-01-18	324.00	330.00	322.00	330.00	303.78	420
2023-01-17	327.00	327.00	323.00	324.00	298.25	1,043

← NewerPage 16 of 22 · 1,285 trading daysOlder →

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.