Compagnie du Bois Sauvage SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 329.00 | 329.00 | 326.00 | 329.00 | 302.86 | 436 |
| 2023-01-13 | 330.00 | 331.00 | 328.00 | 329.00 | 302.86 | 187 |
| 2023-01-12 | 328.00 | 332.00 | 328.00 | 331.00 | 304.70 | 149 |
| 2023-01-11 | 329.00 | 329.00 | 324.00 | 328.00 | 301.94 | 828 |
| 2023-01-10 | 331.00 | 331.00 | 329.00 | 331.00 | 304.70 | 158 |
| 2023-01-09 | 330.00 | 332.00 | 328.00 | 330.00 | 303.78 | 676 |
| 2023-01-06 | 326.00 | 329.00 | 325.00 | 328.00 | 301.94 | 306 |
| 2023-01-05 | 326.00 | 328.00 | 326.00 | 326.00 | 300.10 | 203 |
| 2023-01-04 | 332.00 | 332.00 | 326.00 | 326.00 | 300.10 | 478 |
| 2023-01-03 | 327.00 | 332.00 | 327.00 | 332.00 | 305.62 | 121 |
| 2023-01-02 | 334.00 | 334.00 | 327.00 | 328.00 | 301.94 | 355 |
| 2022-12-30 | 323.00 | 328.00 | 322.00 | 328.00 | 301.94 | 668 |
| 2022-12-29 | 323.00 | 324.00 | 323.00 | 323.00 | 297.33 | 256 |
| 2022-12-28 | 319.00 | 322.00 | 319.00 | 322.00 | 296.41 | 88 |
| 2022-12-27 | 315.00 | 322.00 | 315.00 | 315.00 | 289.97 | 800 |
| 2022-12-23 | 318.00 | 319.00 | 314.00 | 315.00 | 289.97 | 254 |
| 2022-12-22 | 317.00 | 318.00 | 316.00 | 318.00 | 292.73 | 204 |
| 2022-12-21 | 315.00 | 317.00 | 315.00 | 316.00 | 290.89 | 539 |
| 2022-12-20 | 317.00 | 317.00 | 315.00 | 315.00 | 289.97 | 164 |
| 2022-12-19 | 316.00 | 317.00 | 315.00 | 317.00 | 291.81 | 448 |
| 2022-12-16 | 316.00 | 317.00 | 316.00 | 316.00 | 290.89 | 122 |
| 2022-12-15 | 317.00 | 317.00 | 316.00 | 316.00 | 290.89 | 89 |
| 2022-12-14 | 316.00 | 318.00 | 315.00 | 317.00 | 291.81 | 206 |
| 2022-12-13 | 318.00 | 318.00 | 316.00 | 316.00 | 290.89 | 440 |
| 2022-12-12 | 319.00 | 319.00 | 316.00 | 316.00 | 290.89 | 374 |
| 2022-12-09 | 320.00 | 321.00 | 317.00 | 317.00 | 291.81 | 855 |
| 2022-12-08 | 324.00 | 324.00 | 320.00 | 322.00 | 296.41 | 210 |
| 2022-12-07 | 323.00 | 324.00 | 320.00 | 324.00 | 298.25 | 825 |
| 2022-12-06 | 320.00 | 325.00 | 320.00 | 325.00 | 299.17 | 777 |
| 2022-12-05 | 324.00 | 324.00 | 321.00 | 321.00 | 295.49 | 337 |
| 2022-12-02 | 324.00 | 324.00 | 323.00 | 324.00 | 298.25 | 150 |
| 2022-12-01 | 332.00 | 332.00 | 324.00 | 325.00 | 299.17 | 246 |
| 2022-11-30 | 320.00 | 322.00 | 320.00 | 320.00 | 294.57 | 172 |
| 2022-11-29 | 321.00 | 322.00 | 318.00 | 318.00 | 292.73 | 811 |
| 2022-11-28 | 326.00 | 326.00 | 322.00 | 322.00 | 296.41 | 226 |
| 2022-11-25 | 324.00 | 326.00 | 324.00 | 326.00 | 300.10 | 120 |
| 2022-11-24 | 321.00 | 327.00 | 320.00 | 324.00 | 298.25 | 1,157 |
| 2022-11-23 | 330.00 | 330.00 | 328.00 | 329.00 | 302.86 | 351 |
| 2022-11-22 | 330.00 | 331.00 | 327.00 | 330.00 | 303.78 | 177 |
| 2022-11-21 | 331.00 | 332.00 | 330.00 | 331.00 | 304.70 | 245 |
| 2022-11-18 | 328.00 | 331.00 | 327.00 | 327.00 | 301.02 | 91 |
| 2022-11-17 | 332.00 | 332.00 | 328.00 | 329.00 | 302.86 | 110 |
| 2022-11-16 | 333.00 | 335.00 | 332.00 | 332.00 | 305.62 | 86 |
| 2022-11-15 | 328.00 | 338.00 | 316.00 | 334.00 | 307.46 | 783 |
| 2022-11-14 | 341.00 | 344.00 | 327.00 | 327.00 | 301.02 | 553 |
| 2022-11-11 | 341.00 | 342.00 | 340.00 | 340.00 | 312.98 | 220 |
| 2022-11-10 | 339.00 | 340.00 | 336.00 | 339.00 | 312.06 | 445 |
| 2022-11-09 | 333.00 | 339.00 | 333.00 | 338.00 | 311.14 | 139 |
| 2022-11-08 | 329.00 | 337.00 | 326.00 | 331.00 | 304.70 | 262 |
| 2022-11-07 | 320.00 | 325.00 | 317.00 | 325.00 | 299.17 | 116 |
| 2022-11-04 | 314.00 | 317.00 | 312.00 | 317.00 | 291.81 | 231 |
| 2022-11-03 | 314.00 | 316.00 | 311.00 | 311.00 | 286.29 | 82 |
| 2022-11-02 | 311.00 | 316.00 | 311.00 | 316.00 | 290.89 | 109 |
| 2022-11-01 | 315.00 | 316.00 | 310.00 | 311.00 | 286.29 | 177 |
| 2022-10-31 | 309.00 | 316.00 | 309.00 | 314.00 | 289.05 | 211 |
| 2022-10-28 | 309.00 | 318.00 | 308.00 | 309.00 | 284.45 | 242 |
| 2022-10-27 | 313.00 | 315.00 | 307.00 | 308.00 | 283.53 | 382 |
| 2022-10-26 | 313.00 | 314.00 | 311.00 | 312.00 | 287.21 | 75 |
| 2022-10-25 | 310.00 | 315.00 | 310.00 | 314.00 | 289.05 | 253 |
| 2022-10-24 | 310.00 | 310.00 | 306.00 | 307.00 | 282.61 | 692 |
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.