Compagnie du Bois Sauvage SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-17 | 332.00 | 335.00 | 329.00 | 329.00 | 296.32 | 278 |
| 2021-11-16 | 325.00 | 335.00 | 324.00 | 335.00 | 301.72 | 1,644 |
| 2021-11-15 | 328.00 | 330.00 | 320.00 | 321.00 | 289.11 | 2,744 |
| 2021-11-12 | 328.00 | 332.00 | 328.00 | 330.00 | 297.22 | 349 |
| 2021-11-11 | 333.00 | 333.00 | 328.00 | 328.00 | 295.42 | 969 |
| 2021-11-10 | 335.00 | 337.00 | 332.00 | 335.00 | 301.72 | 2,541 |
| 2021-11-09 | 340.00 | 340.00 | 334.00 | 337.00 | 303.53 | 492 |
| 2021-11-08 | 343.00 | 343.00 | 333.00 | 337.00 | 303.53 | 1,847 |
| 2021-11-05 | 344.00 | 346.00 | 341.00 | 343.00 | 308.93 | 670 |
| 2021-11-04 | 348.00 | 349.00 | 340.00 | 345.00 | 310.73 | 1,459 |
| 2021-11-03 | 346.00 | 349.00 | 342.00 | 346.00 | 311.63 | 352 |
| 2021-11-02 | 348.00 | 352.00 | 344.00 | 346.00 | 311.63 | 1,417 |
| 2021-11-01 | 348.00 | 353.00 | 348.00 | 353.00 | 317.94 | 190 |
| 2021-10-29 | 351.00 | 354.00 | 347.00 | 347.00 | 312.53 | 292 |
| 2021-10-28 | 350.00 | 353.00 | 346.00 | 353.00 | 317.94 | 611 |
| 2021-10-27 | 349.00 | 352.00 | 346.00 | 352.00 | 317.04 | 74 |
| 2021-10-26 | 352.00 | 352.00 | 345.00 | 345.00 | 310.73 | 943 |
| 2021-10-25 | 350.00 | 352.00 | 348.00 | 351.00 | 316.13 | 488 |
| 2021-10-22 | 352.00 | 355.00 | 348.00 | 348.00 | 313.43 | 733 |
| 2021-10-21 | 357.00 | 357.00 | 350.00 | 354.00 | 318.84 | 658 |
| 2021-10-20 | 358.00 | 358.00 | 354.00 | 355.00 | 319.74 | 114 |
| 2021-10-19 | 360.00 | 363.00 | 354.00 | 355.00 | 319.74 | 533 |
| 2021-10-18 | 362.00 | 363.00 | 360.00 | 360.00 | 324.24 | 299 |
| 2021-10-15 | 363.00 | 363.00 | 359.00 | 363.00 | 326.94 | 127 |
| 2021-10-14 | 362.00 | 362.00 | 359.00 | 362.00 | 326.04 | 188 |
← NewerPage 22 of 22 · 1,285 trading days
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.