Compagnie du Bois Sauvage SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 314.00 | 314.00 | 309.00 | 310.00 | 285.37 | 133 |
| 2022-10-20 | 313.00 | 314.00 | 310.00 | 313.00 | 288.13 | 118 |
| 2022-10-19 | 312.00 | 313.00 | 309.00 | 313.00 | 288.13 | 335 |
| 2022-10-18 | 312.00 | 312.00 | 307.00 | 307.00 | 282.61 | 520 |
| 2022-10-17 | 312.00 | 312.00 | 308.00 | 309.00 | 284.45 | 178 |
| 2022-10-14 | 310.00 | 310.00 | 310.00 | 310.00 | 285.37 | 251 |
| 2022-10-13 | 309.00 | 309.00 | 306.00 | 308.00 | 283.53 | 206 |
| 2022-10-12 | 309.00 | 310.00 | 308.00 | 309.00 | 284.45 | 138 |
| 2022-10-11 | 308.00 | 310.00 | 306.00 | 309.00 | 284.45 | 186 |
| 2022-10-10 | 309.00 | 310.00 | 307.00 | 308.00 | 283.53 | 291 |
| 2022-10-07 | 309.00 | 312.00 | 305.00 | 309.00 | 284.45 | 400 |
| 2022-10-06 | 310.00 | 312.00 | 309.00 | 309.00 | 284.45 | 88 |
| 2022-10-05 | 309.00 | 311.00 | 308.00 | 310.00 | 285.37 | 402 |
| 2022-10-04 | 310.00 | 310.00 | 306.00 | 309.00 | 284.45 | 200 |
| 2022-10-03 | 310.00 | 311.00 | 306.00 | 306.00 | 281.68 | 369 |
| 2022-09-30 | 309.00 | 311.00 | 308.00 | 308.00 | 283.53 | 354 |
| 2022-09-29 | 312.00 | 314.00 | 310.00 | 310.00 | 285.37 | 312 |
| 2022-09-28 | 318.00 | 320.00 | 312.00 | 312.00 | 287.21 | 415 |
| 2022-09-27 | 313.00 | 319.00 | 313.00 | 318.00 | 292.73 | 686 |
| 2022-09-26 | 317.00 | 317.00 | 313.00 | 313.00 | 288.13 | 158 |
| 2022-09-23 | 322.00 | 325.00 | 317.00 | 318.00 | 292.73 | 227 |
| 2022-09-22 | 322.00 | 327.00 | 322.00 | 323.00 | 297.33 | 58 |
| 2022-09-21 | 320.00 | 327.00 | 320.00 | 322.00 | 296.41 | 120 |
| 2022-09-20 | 330.00 | 330.00 | 320.00 | 320.00 | 294.57 | 1,009 |
| 2022-09-19 | 330.00 | 333.00 | 329.00 | 330.00 | 303.78 | 725 |
| 2022-09-16 | 331.00 | 331.00 | 328.00 | 328.00 | 301.94 | 284 |
| 2022-09-15 | 335.00 | 335.00 | 330.00 | 330.00 | 303.78 | 249 |
| 2022-09-14 | 335.00 | 339.00 | 331.00 | 331.00 | 304.70 | 191 |
| 2022-09-13 | 335.00 | 341.00 | 335.00 | 340.00 | 312.98 | 934 |
| 2022-09-12 | 330.00 | 330.00 | 326.00 | 330.00 | 303.78 | 192 |
| 2022-09-09 | 332.00 | 332.00 | 328.00 | 328.00 | 301.94 | 36 |
| 2022-09-08 | 321.00 | 328.00 | 321.00 | 328.00 | 301.94 | 173 |
| 2022-09-07 | 322.00 | 323.00 | 321.00 | 321.00 | 295.49 | 32 |
| 2022-09-06 | 320.00 | 321.00 | 319.00 | 321.00 | 295.49 | 401 |
| 2022-09-05 | 315.00 | 320.00 | 312.00 | 319.00 | 293.65 | 249 |
| 2022-09-02 | 327.00 | 327.00 | 315.00 | 315.00 | 289.97 | 1,127 |
| 2022-09-01 | 339.00 | 339.00 | 323.00 | 323.00 | 297.33 | 1,012 |
| 2022-08-31 | 340.00 | 340.00 | 335.00 | 338.00 | 311.14 | 42 |
| 2022-08-30 | 335.00 | 339.00 | 334.00 | 339.00 | 312.06 | 152 |
| 2022-08-29 | 330.00 | 339.00 | 330.00 | 334.00 | 307.46 | 242 |
| 2022-08-26 | 332.00 | 335.00 | 331.00 | 332.00 | 305.62 | 246 |
| 2022-08-25 | 333.00 | 333.00 | 331.00 | 332.00 | 305.62 | 115 |
| 2022-08-24 | 335.00 | 336.00 | 334.00 | 334.00 | 307.46 | 107 |
| 2022-08-23 | 336.00 | 336.00 | 335.00 | 335.00 | 308.38 | 80 |
| 2022-08-22 | 336.00 | 340.00 | 331.00 | 337.00 | 310.22 | 448 |
| 2022-08-19 | 334.00 | 344.00 | 334.00 | 339.00 | 312.06 | 134 |
| 2022-08-18 | 341.00 | 343.00 | 333.00 | 333.00 | 306.54 | 417 |
| 2022-08-17 | 349.00 | 350.00 | 342.00 | 342.00 | 314.82 | 258 |
| 2022-08-16 | 341.00 | 353.00 | 341.00 | 352.00 | 324.03 | 734 |
| 2022-08-15 | 338.00 | 338.00 | 338.00 | 338.00 | 311.14 | 82 |
| 2022-08-12 | 341.00 | 343.00 | 335.00 | 337.00 | 310.22 | 173 |
| 2022-08-11 | 342.00 | 346.00 | 340.00 | 341.00 | 313.90 | 116 |
| 2022-08-10 | 337.00 | 345.00 | 334.00 | 335.00 | 308.38 | 401 |
| 2022-08-09 | 333.00 | 344.00 | 332.00 | 336.00 | 309.30 | 1,021 |
| 2022-08-08 | 338.00 | 342.00 | 337.00 | 342.00 | 314.82 | 1,035 |
| 2022-08-05 | 335.00 | 340.00 | 335.00 | 335.00 | 308.38 | 153 |
| 2022-08-04 | 336.00 | 338.00 | 335.00 | 336.00 | 309.30 | 153 |
| 2022-08-03 | 339.00 | 340.00 | 336.00 | 336.00 | 309.30 | 190 |
| 2022-08-02 | 339.00 | 339.00 | 337.00 | 337.00 | 310.22 | 82 |
| 2022-08-01 | 338.00 | 339.00 | 334.00 | 337.00 | 310.22 | 105 |
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.