Compagnie du Bois Sauvage SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 301.00 | 303.00 | 301.00 | 301.00 | 301.00 | 131 |
| 2026-07-23 | 308.00 | 308.00 | 300.00 | 300.00 | 300.00 | 396 |
| 2026-07-22 | 304.00 | 310.00 | 303.00 | 310.00 | 310.00 | 401 |
| 2026-07-21 | 300.00 | 305.00 | 300.00 | 301.00 | 301.00 | 180 |
| 2026-07-20 | 305.00 | 305.00 | 300.00 | 300.00 | 300.00 | 241 |
| 2026-07-17 | 300.00 | 305.00 | 300.00 | 300.00 | 300.00 | 116 |
| 2026-07-16 | 305.00 | 305.00 | 300.00 | 300.00 | 300.00 | 267 |
| 2026-07-15 | 304.00 | 305.00 | 302.00 | 305.00 | 305.00 | 159 |
| 2026-07-14 | 308.00 | 308.00 | 303.00 | 303.00 | 303.00 | 325 |
| 2026-07-13 | 304.00 | 308.00 | 300.00 | 303.00 | 303.00 | 347 |
| 2026-07-10 | 304.00 | 305.00 | 303.00 | 303.00 | 303.00 | 87 |
| 2026-07-09 | 304.00 | 305.00 | 299.00 | 301.00 | 301.00 | 348 |
| 2026-07-08 | 306.00 | 306.00 | 300.00 | 300.00 | 300.00 | 339 |
| 2026-07-07 | 308.00 | 308.00 | 304.00 | 307.00 | 307.00 | 26 |
| 2026-07-06 | 308.00 | 308.00 | 305.00 | 307.00 | 307.00 | 410 |
| 2026-07-03 | 307.00 | 310.00 | 307.00 | 307.00 | 307.00 | 273 |
| 2026-07-02 | 309.00 | 310.00 | 305.00 | 309.00 | 309.00 | 465 |
| 2026-07-01 | 310.00 | 310.00 | 305.00 | 305.00 | 305.00 | 364 |
| 2026-06-30 | 306.00 | 313.00 | 305.00 | 307.00 | 307.00 | 760 |
| 2026-06-29 | 302.00 | 304.00 | 302.00 | 304.00 | 304.00 | 100 |
| 2026-06-26 | 301.00 | 302.00 | 300.00 | 302.00 | 302.00 | 86 |
| 2026-06-25 | 298.00 | 302.00 | 297.00 | 302.00 | 302.00 | 555 |
| 2026-06-24 | 296.00 | 299.00 | 292.00 | 299.00 | 299.00 | 574 |
| 2026-06-23 | 300.00 | 300.00 | 295.00 | 296.00 | 296.00 | 575 |
| 2026-06-22 | 302.00 | 302.00 | 297.00 | 299.00 | 299.00 | 426 |
| 2026-06-19 | 303.00 | 303.00 | 301.00 | 301.00 | 301.00 | 81 |
| 2026-06-18 | 303.00 | 303.00 | 299.00 | 302.00 | 302.00 | 484 |
| 2026-06-17 | 305.00 | 306.00 | 303.00 | 306.00 | 306.00 | 548 |
| 2026-06-16 | 306.00 | 310.00 | 305.00 | 306.00 | 306.00 | 366 |
| 2026-06-15 | 318.00 | 318.00 | 306.00 | 309.00 | 309.00 | 367 |
| 2026-06-12 | 305.00 | 310.00 | 305.00 | 310.00 | 310.00 | 391 |
| 2026-06-11 | 301.00 | 306.00 | 301.00 | 304.00 | 304.00 | 276 |
| 2026-06-10 | 305.00 | 305.00 | 301.00 | 303.00 | 303.00 | 142 |
| 2026-06-09 | 308.00 | 308.00 | 300.00 | 302.00 | 302.00 | 930 |
| 2026-06-08 | 302.00 | 306.00 | 302.00 | 304.00 | 304.00 | 600 |
| 2026-06-05 | 307.00 | 308.00 | 303.00 | 303.00 | 303.00 | 348 |
| 2026-06-04 | 307.00 | 307.00 | 302.00 | 303.00 | 303.00 | 279 |
| 2026-06-03 | 309.00 | 313.00 | 305.00 | 305.00 | 305.00 | 606 |
| 2026-06-02 | 318.00 | 318.00 | 310.00 | 311.00 | 311.00 | 964 |
| 2026-06-01 | 320.00 | 320.00 | 315.00 | 316.00 | 316.00 | 177 |
| 2026-05-29 | 322.00 | 322.00 | 318.00 | 320.00 | 320.00 | 459 |
| 2026-05-28 | 319.00 | 322.00 | 314.00 | 322.00 | 322.00 | 573 |
| 2026-05-27 | 315.00 | 321.00 | 315.00 | 319.00 | 319.00 | 404 |
| 2026-05-26 | 318.00 | 318.00 | 315.00 | 315.00 | 315.00 | 95 |
| 2026-05-25 | 314.00 | 320.00 | 313.00 | 320.00 | 320.00 | 173 |
| 2026-05-22 | 319.00 | 320.00 | 313.00 | 313.00 | 313.00 | 534 |
| 2026-05-21 | 318.00 | 319.00 | 315.00 | 317.00 | 317.00 | 246 |
| 2026-05-20 | 318.00 | 319.00 | 312.00 | 319.00 | 319.00 | 291 |
| 2026-05-19 | 315.00 | 319.00 | 315.00 | 315.00 | 315.00 | 245 |
| 2026-05-18 | 315.00 | 319.00 | 313.00 | 315.00 | 315.00 | 257 |
| 2026-05-15 | 319.00 | 320.00 | 314.00 | 316.00 | 316.00 | 352 |
| 2026-05-14 | 323.00 | 323.00 | 319.00 | 320.00 | 320.00 | 289 |
| 2026-05-13 | 314.00 | 321.00 | 314.00 | 321.00 | 321.00 | 670 |
| 2026-05-12 | 313.00 | 314.00 | 309.00 | 310.00 | 310.00 | 650 |
| 2026-05-11 | 323.00 | 323.00 | 313.00 | 313.00 | 313.00 | 915 |
| 2026-05-08 | 331.00 | 331.00 | 322.00 | 322.00 | 322.00 | 271 |
| 2026-05-07 | 326.00 | 332.00 | 323.00 | 323.00 | 323.00 | 1,007 |
| 2026-05-06 | 326.00 | 332.00 | 323.00 | 326.00 | 326.00 | 466 |
| 2026-05-05 | 322.00 | 328.00 | 322.00 | 325.00 | 325.00 | 335 |
| 2026-05-04 | 330.00 | 330.00 | 321.00 | 321.00 | 321.00 | 844 |
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.