Compagnie du Bois Sauvage SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 320.00 | 320.00 | 316.00 | 316.00 | 284.61 | 228 |
| 2022-02-08 | 320.00 | 320.00 | 316.00 | 320.00 | 288.21 | 215 |
| 2022-02-07 | 324.00 | 324.00 | 317.00 | 318.00 | 286.41 | 156 |
| 2022-02-04 | 325.00 | 325.00 | 316.00 | 322.00 | 290.02 | 827 |
| 2022-02-03 | 334.00 | 336.00 | 323.00 | 323.00 | 290.92 | 272 |
| 2022-02-02 | 336.00 | 336.00 | 329.00 | 332.00 | 299.02 | 146 |
| 2022-02-01 | 333.00 | 335.00 | 328.00 | 331.00 | 298.12 | 539 |
| 2022-01-31 | 327.00 | 332.00 | 322.00 | 331.00 | 298.12 | 476 |
| 2022-01-28 | 329.00 | 335.00 | 325.00 | 327.00 | 294.52 | 296 |
| 2022-01-27 | 322.00 | 335.00 | 320.00 | 335.00 | 301.72 | 388 |
| 2022-01-26 | 327.00 | 327.00 | 320.00 | 322.00 | 290.02 | 299 |
| 2022-01-25 | 317.00 | 325.00 | 317.00 | 325.00 | 292.72 | 151 |
| 2022-01-24 | 321.00 | 324.00 | 316.00 | 316.00 | 284.61 | 830 |
| 2022-01-21 | 323.00 | 327.00 | 322.00 | 322.00 | 290.02 | 134 |
| 2022-01-20 | 326.00 | 329.00 | 321.00 | 329.00 | 296.32 | 407 |
| 2022-01-19 | 325.00 | 325.00 | 320.00 | 321.00 | 289.11 | 544 |
| 2022-01-18 | 327.00 | 327.00 | 323.00 | 325.00 | 292.72 | 421 |
| 2022-01-17 | 329.00 | 329.00 | 326.00 | 327.00 | 294.52 | 336 |
| 2022-01-14 | 333.00 | 334.00 | 326.00 | 326.00 | 293.62 | 462 |
| 2022-01-13 | 334.00 | 337.00 | 332.00 | 333.00 | 299.92 | 254 |
| 2022-01-12 | 342.00 | 342.00 | 330.00 | 339.00 | 305.33 | 888 |
| 2022-01-11 | 346.00 | 349.00 | 341.00 | 342.00 | 308.03 | 249 |
| 2022-01-10 | 348.00 | 349.00 | 340.00 | 344.00 | 309.83 | 946 |
| 2022-01-07 | 342.00 | 345.00 | 341.00 | 344.00 | 309.83 | 202 |
| 2022-01-06 | 349.00 | 349.00 | 342.00 | 344.00 | 309.83 | 163 |
| 2022-01-05 | 340.00 | 350.00 | 336.00 | 349.00 | 314.33 | 523 |
| 2022-01-04 | 337.00 | 343.00 | 337.00 | 340.00 | 306.23 | 487 |
| 2022-01-03 | 337.00 | 340.00 | 337.00 | 337.00 | 303.53 | 215 |
| 2021-12-31 | 335.00 | 335.00 | 333.00 | 333.00 | 299.92 | 82 |
| 2021-12-30 | 339.00 | 339.00 | 331.00 | 333.00 | 299.92 | 529 |
| 2021-12-29 | 339.00 | 339.00 | 337.00 | 338.00 | 304.43 | 400 |
| 2021-12-28 | 331.00 | 338.00 | 331.00 | 338.00 | 304.43 | 520 |
| 2021-12-27 | 322.00 | 331.00 | 322.00 | 331.00 | 298.12 | 336 |
| 2021-12-24 | 323.00 | 326.00 | 322.00 | 323.00 | 290.92 | 103 |
| 2021-12-23 | 324.00 | 327.00 | 321.00 | 327.00 | 294.52 | 233 |
| 2021-12-22 | 321.00 | 326.00 | 320.00 | 325.00 | 292.72 | 398 |
| 2021-12-21 | 323.00 | 327.00 | 320.00 | 320.00 | 288.21 | 619 |
| 2021-12-20 | 334.00 | 334.00 | 323.00 | 323.00 | 290.92 | 751 |
| 2021-12-17 | 334.00 | 334.00 | 331.00 | 331.00 | 298.12 | 103 |
| 2021-12-16 | 334.00 | 334.00 | 331.00 | 334.00 | 300.82 | 78 |
| 2021-12-15 | 332.00 | 332.00 | 329.00 | 331.00 | 298.12 | 122 |
| 2021-12-14 | 331.00 | 334.00 | 328.00 | 334.00 | 300.82 | 286 |
| 2021-12-13 | 329.00 | 332.00 | 328.00 | 332.00 | 299.02 | 655 |
| 2021-12-10 | 330.00 | 334.00 | 330.00 | 331.00 | 298.12 | 83 |
| 2021-12-09 | 333.00 | 334.00 | 330.00 | 331.00 | 298.12 | 86 |
| 2021-12-08 | 333.00 | 333.00 | 329.00 | 332.00 | 299.02 | 264 |
| 2021-12-07 | 334.00 | 334.00 | 327.00 | 332.00 | 299.02 | 566 |
| 2021-12-06 | 332.00 | 337.00 | 332.00 | 334.00 | 300.82 | 328 |
| 2021-12-03 | 335.00 | 337.00 | 332.00 | 332.00 | 299.02 | 143 |
| 2021-12-02 | 333.00 | 336.00 | 331.00 | 331.00 | 298.12 | 209 |
| 2021-12-01 | 331.00 | 337.00 | 331.00 | 334.00 | 300.82 | 468 |
| 2021-11-30 | 336.00 | 337.00 | 331.00 | 331.00 | 298.12 | 447 |
| 2021-11-29 | 325.00 | 337.00 | 325.00 | 334.00 | 300.82 | 351 |
| 2021-11-26 | 326.00 | 337.00 | 325.00 | 336.00 | 302.62 | 990 |
| 2021-11-25 | 328.00 | 329.00 | 323.00 | 323.00 | 290.92 | 1,700 |
| 2021-11-24 | 328.00 | 330.00 | 325.00 | 330.00 | 297.22 | 848 |
| 2021-11-23 | 320.00 | 327.00 | 319.00 | 327.00 | 294.52 | 970 |
| 2021-11-22 | 328.00 | 328.00 | 315.00 | 319.00 | 287.31 | 1,953 |
| 2021-11-19 | 324.00 | 329.00 | 322.00 | 325.00 | 292.72 | 446 |
| 2021-11-18 | 330.00 | 330.00 | 322.00 | 324.00 | 291.82 | 521 |
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.