Compagnie du Bois Sauvage SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 359.00 | 360.00 | 350.00 | 351.00 | 323.11 | 387 |
| 2022-05-05 | 364.00 | 369.00 | 364.00 | 365.00 | 336.00 | 334 |
| 2022-05-04 | 356.00 | 365.00 | 356.00 | 364.00 | 335.08 | 708 |
| 2022-05-03 | 356.00 | 363.00 | 352.00 | 354.00 | 325.87 | 394 |
| 2022-05-02 | 361.00 | 367.00 | 361.00 | 366.00 | 329.64 | 291 |
| 2022-04-29 | 367.00 | 367.00 | 360.00 | 360.00 | 324.24 | 348 |
| 2022-04-28 | 365.00 | 368.00 | 361.00 | 366.00 | 329.64 | 236 |
| 2022-04-27 | 366.00 | 369.00 | 361.00 | 361.00 | 325.14 | 490 |
| 2022-04-26 | 366.00 | 369.00 | 363.00 | 367.00 | 330.55 | 281 |
| 2022-04-25 | 363.00 | 366.00 | 358.00 | 364.00 | 327.84 | 655 |
| 2022-04-22 | 367.00 | 367.00 | 356.00 | 356.00 | 320.64 | 315 |
| 2022-04-21 | 360.00 | 367.00 | 360.00 | 367.00 | 330.55 | 210 |
| 2022-04-20 | 362.00 | 367.00 | 360.00 | 360.00 | 324.24 | 467 |
| 2022-04-19 | 360.00 | 364.00 | 360.00 | 364.00 | 327.84 | 567 |
| 2022-04-14 | 356.00 | 364.00 | 355.00 | 364.00 | 327.84 | 556 |
| 2022-04-13 | 350.00 | 359.00 | 350.00 | 355.00 | 319.74 | 665 |
| 2022-04-12 | 346.00 | 350.00 | 342.00 | 348.00 | 313.43 | 606 |
| 2022-04-11 | 339.00 | 347.00 | 339.00 | 341.00 | 307.13 | 688 |
| 2022-04-08 | 337.00 | 338.00 | 336.00 | 336.00 | 302.62 | 159 |
| 2022-04-07 | 338.00 | 340.00 | 336.00 | 336.00 | 302.62 | 419 |
| 2022-04-06 | 340.00 | 344.00 | 340.00 | 340.00 | 306.23 | 381 |
| 2022-04-05 | 333.00 | 345.00 | 333.00 | 345.00 | 310.73 | 409 |
| 2022-04-04 | 342.00 | 345.00 | 333.00 | 333.00 | 299.92 | 889 |
| 2022-04-01 | 340.00 | 344.00 | 336.00 | 342.00 | 308.03 | 611 |
| 2022-03-31 | 340.00 | 340.00 | 338.00 | 340.00 | 306.23 | 312 |
| 2022-03-30 | 340.00 | 340.00 | 336.00 | 336.00 | 302.62 | 947 |
| 2022-03-29 | 335.00 | 340.00 | 333.00 | 339.00 | 305.33 | 287 |
| 2022-03-28 | 337.00 | 337.00 | 334.00 | 335.00 | 301.72 | 920 |
| 2022-03-25 | 335.00 | 340.00 | 335.00 | 336.00 | 302.62 | 495 |
| 2022-03-24 | 339.00 | 339.00 | 335.00 | 337.00 | 303.53 | 512 |
| 2022-03-23 | 342.00 | 342.00 | 334.00 | 335.00 | 301.72 | 656 |
| 2022-03-22 | 348.00 | 349.00 | 336.00 | 338.00 | 304.43 | 2,134 |
| 2022-03-21 | 340.00 | 349.00 | 340.00 | 347.00 | 312.53 | 1,093 |
| 2022-03-18 | 339.00 | 343.00 | 337.00 | 337.00 | 303.53 | 1,143 |
| 2022-03-17 | 338.00 | 342.00 | 335.00 | 341.00 | 307.13 | 723 |
| 2022-03-16 | 335.00 | 340.00 | 333.00 | 336.00 | 302.62 | 1,553 |
| 2022-03-15 | 339.00 | 339.00 | 331.00 | 331.00 | 298.12 | 456 |
| 2022-03-14 | 335.00 | 340.00 | 333.00 | 339.00 | 305.33 | 460 |
| 2022-03-11 | 334.00 | 335.00 | 330.00 | 330.00 | 297.22 | 287 |
| 2022-03-10 | 338.00 | 341.00 | 333.00 | 333.00 | 299.92 | 319 |
| 2022-03-09 | 339.00 | 340.00 | 328.00 | 336.00 | 302.62 | 1,194 |
| 2022-03-08 | 311.00 | 338.00 | 311.00 | 335.00 | 301.72 | 2,290 |
| 2022-03-07 | 305.00 | 313.00 | 300.00 | 307.00 | 276.51 | 759 |
| 2022-03-04 | 308.00 | 309.00 | 305.00 | 308.00 | 277.41 | 406 |
| 2022-03-03 | 306.00 | 312.00 | 306.00 | 308.00 | 277.41 | 443 |
| 2022-03-02 | 313.00 | 313.00 | 307.00 | 308.00 | 277.41 | 550 |
| 2022-03-01 | 310.00 | 313.00 | 307.00 | 307.00 | 276.51 | 245 |
| 2022-02-28 | 315.00 | 315.00 | 310.00 | 313.00 | 281.91 | 243 |
| 2022-02-25 | 306.00 | 315.00 | 306.00 | 315.00 | 283.71 | 346 |
| 2022-02-24 | 312.00 | 314.00 | 306.00 | 306.00 | 275.60 | 652 |
| 2022-02-23 | 314.00 | 315.00 | 313.00 | 314.00 | 282.81 | 219 |
| 2022-02-22 | 317.00 | 317.00 | 313.00 | 313.00 | 281.91 | 562 |
| 2022-02-21 | 320.00 | 320.00 | 315.00 | 315.00 | 283.71 | 396 |
| 2022-02-18 | 324.00 | 325.00 | 318.00 | 318.00 | 286.41 | 291 |
| 2022-02-17 | 321.00 | 325.00 | 320.00 | 325.00 | 292.72 | 298 |
| 2022-02-16 | 322.00 | 324.00 | 318.00 | 322.00 | 290.02 | 718 |
| 2022-02-15 | 315.00 | 322.00 | 315.00 | 321.00 | 289.11 | 527 |
| 2022-02-14 | 316.00 | 318.00 | 315.00 | 317.00 | 285.51 | 298 |
| 2022-02-11 | 317.00 | 320.00 | 316.00 | 316.00 | 284.61 | 449 |
| 2022-02-10 | 320.00 | 320.00 | 317.00 | 319.00 | 287.31 | 328 |
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.