Compagnie du Bois Sauvage SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 332.00 | 335.00 | 328.00 | 328.00 | 301.94 | 421 |
| 2022-07-28 | 333.00 | 333.00 | 330.00 | 330.00 | 303.78 | 154 |
| 2022-07-27 | 332.00 | 333.00 | 330.00 | 331.00 | 304.70 | 131 |
| 2022-07-26 | 332.00 | 332.00 | 330.00 | 330.00 | 303.78 | 125 |
| 2022-07-25 | 327.00 | 332.00 | 327.00 | 331.00 | 304.70 | 259 |
| 2022-07-22 | 328.00 | 329.00 | 328.00 | 328.00 | 301.94 | 38 |
| 2022-07-21 | 328.00 | 332.00 | 328.00 | 330.00 | 303.78 | 206 |
| 2022-07-20 | 332.00 | 332.00 | 327.00 | 328.00 | 301.94 | 93 |
| 2022-07-19 | 332.00 | 332.00 | 326.00 | 331.00 | 304.70 | 229 |
| 2022-07-18 | 330.00 | 334.00 | 329.00 | 331.00 | 304.70 | 117 |
| 2022-07-15 | 330.00 | 330.00 | 330.00 | 330.00 | 303.78 | 20 |
| 2022-07-14 | 330.00 | 330.00 | 330.00 | 330.00 | 303.78 | 3 |
| 2022-07-13 | 334.00 | 334.00 | 330.00 | 334.00 | 307.46 | 58 |
| 2022-07-12 | 328.00 | 335.00 | 328.00 | 335.00 | 308.38 | 209 |
| 2022-07-11 | 328.00 | 330.00 | 327.00 | 328.00 | 301.94 | 93 |
| 2022-07-08 | 330.00 | 330.00 | 330.00 | 330.00 | 303.78 | 57 |
| 2022-07-07 | 327.00 | 330.00 | 325.00 | 330.00 | 303.78 | 425 |
| 2022-07-06 | 335.00 | 338.00 | 330.00 | 330.00 | 303.78 | 136 |
| 2022-07-05 | 334.00 | 338.00 | 333.00 | 335.00 | 308.38 | 73 |
| 2022-07-04 | 325.00 | 334.00 | 325.00 | 334.00 | 307.46 | 97 |
| 2022-07-01 | 333.00 | 334.00 | 326.00 | 326.00 | 300.10 | 300 |
| 2022-06-30 | 336.00 | 336.00 | 328.00 | 333.00 | 306.54 | 113 |
| 2022-06-29 | 333.00 | 333.00 | 331.00 | 331.00 | 304.70 | 72 |
| 2022-06-28 | 336.00 | 338.00 | 333.00 | 333.00 | 306.54 | 84 |
| 2022-06-27 | 328.00 | 333.00 | 326.00 | 333.00 | 306.54 | 119 |
| 2022-06-24 | 329.00 | 331.00 | 329.00 | 330.00 | 303.78 | 69 |
| 2022-06-23 | 326.00 | 332.00 | 326.00 | 329.00 | 302.86 | 95 |
| 2022-06-22 | 332.00 | 332.00 | 326.00 | 326.00 | 300.10 | 200 |
| 2022-06-21 | 326.00 | 332.00 | 326.00 | 332.00 | 305.62 | 78 |
| 2022-06-20 | 332.00 | 334.00 | 326.00 | 326.00 | 300.10 | 272 |
| 2022-06-17 | 336.00 | 338.00 | 331.00 | 332.00 | 305.62 | 323 |
| 2022-06-16 | 338.00 | 340.00 | 337.00 | 337.00 | 310.22 | 223 |
| 2022-06-15 | 337.00 | 344.00 | 337.00 | 338.00 | 311.14 | 85 |
| 2022-06-14 | 342.00 | 347.00 | 337.00 | 337.00 | 310.22 | 374 |
| 2022-06-13 | 348.00 | 348.00 | 342.00 | 342.00 | 314.82 | 210 |
| 2022-06-10 | 345.00 | 351.00 | 342.00 | 342.00 | 314.82 | 264 |
| 2022-06-09 | 351.00 | 351.00 | 345.00 | 345.00 | 317.59 | 649 |
| 2022-06-08 | 351.00 | 352.00 | 349.00 | 351.00 | 323.11 | 120 |
| 2022-06-07 | 347.00 | 351.00 | 347.00 | 350.00 | 322.19 | 89 |
| 2022-06-06 | 351.00 | 352.00 | 348.00 | 348.00 | 320.35 | 176 |
| 2022-06-03 | 348.00 | 352.00 | 345.00 | 347.00 | 319.43 | 255 |
| 2022-06-02 | 351.00 | 351.00 | 348.00 | 348.00 | 320.35 | 100 |
| 2022-06-01 | 348.00 | 351.00 | 345.00 | 351.00 | 323.11 | 165 |
| 2022-05-31 | 349.00 | 351.00 | 347.00 | 347.00 | 319.43 | 333 |
| 2022-05-30 | 350.00 | 354.00 | 350.00 | 350.00 | 322.19 | 391 |
| 2022-05-27 | 348.00 | 350.00 | 347.00 | 349.00 | 321.27 | 87 |
| 2022-05-26 | 345.00 | 347.00 | 345.00 | 347.00 | 319.43 | 84 |
| 2022-05-25 | 345.00 | 346.00 | 342.00 | 346.00 | 318.51 | 214 |
| 2022-05-24 | 346.00 | 346.00 | 342.00 | 342.00 | 314.82 | 120 |
| 2022-05-23 | 344.00 | 346.00 | 343.00 | 346.00 | 318.51 | 283 |
| 2022-05-20 | 337.00 | 344.00 | 337.00 | 339.00 | 312.06 | 324 |
| 2022-05-19 | 343.00 | 344.00 | 334.00 | 336.00 | 309.30 | 229 |
| 2022-05-18 | 341.00 | 344.00 | 340.00 | 344.00 | 316.66 | 120 |
| 2022-05-17 | 336.00 | 339.00 | 336.00 | 337.00 | 310.22 | 153 |
| 2022-05-16 | 337.00 | 339.00 | 330.00 | 331.00 | 304.70 | 803 |
| 2022-05-13 | 326.00 | 340.00 | 326.00 | 336.00 | 309.30 | 576 |
| 2022-05-12 | 332.00 | 337.00 | 331.00 | 335.00 | 308.38 | 768 |
| 2022-05-11 | 345.00 | 346.00 | 344.00 | 346.00 | 318.51 | 154 |
| 2022-05-10 | 344.00 | 346.00 | 335.00 | 338.00 | 311.14 | 649 |
| 2022-05-09 | 342.00 | 348.00 | 342.00 | 343.00 | 315.74 | 647 |
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.