Compagnie du Bois Sauvage SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 308.00 | 310.00 | 301.00 | 304.00 | 298.30 | 574 |
| 2026-02-02 | 308.00 | 309.00 | 304.00 | 309.00 | 303.21 | 1,136 |
| 2026-01-30 | 310.00 | 310.00 | 308.00 | 308.00 | 302.22 | 210 |
| 2026-01-29 | 310.00 | 311.00 | 308.00 | 310.00 | 304.19 | 273 |
| 2026-01-28 | 310.00 | 311.00 | 308.00 | 309.00 | 303.21 | 501 |
| 2026-01-27 | 311.00 | 313.00 | 307.00 | 308.00 | 302.22 | 753 |
| 2026-01-26 | 300.00 | 314.00 | 299.00 | 314.00 | 308.11 | 2,333 |
| 2026-01-23 | 303.00 | 304.00 | 295.00 | 298.00 | 292.41 | 456 |
| 2026-01-22 | 296.00 | 303.00 | 296.00 | 303.00 | 297.32 | 527 |
| 2026-01-21 | 293.00 | 294.00 | 286.00 | 294.00 | 288.49 | 647 |
| 2026-01-20 | 294.00 | 295.00 | 291.00 | 293.00 | 287.51 | 678 |
| 2026-01-19 | 296.00 | 298.00 | 294.00 | 296.00 | 290.45 | 615 |
| 2026-01-16 | 305.00 | 305.00 | 298.00 | 299.00 | 293.39 | 483 |
| 2026-01-15 | 304.00 | 305.00 | 303.00 | 303.00 | 297.32 | 256 |
| 2026-01-14 | 299.00 | 305.00 | 299.00 | 303.00 | 297.32 | 1,283 |
| 2026-01-13 | 296.00 | 300.00 | 296.00 | 298.00 | 292.41 | 662 |
| 2026-01-12 | 294.00 | 297.00 | 293.00 | 294.00 | 288.49 | 475 |
| 2026-01-09 | 299.00 | 299.00 | 294.00 | 296.00 | 290.45 | 785 |
| 2026-01-08 | 301.00 | 303.00 | 296.00 | 299.00 | 293.39 | 396 |
| 2026-01-07 | 306.00 | 306.00 | 300.00 | 301.00 | 295.36 | 1,046 |
| 2026-01-06 | 307.00 | 307.00 | 300.00 | 306.00 | 300.26 | 682 |
| 2026-01-05 | 305.00 | 315.00 | 301.00 | 307.00 | 301.24 | 2,079 |
| 2026-01-02 | 291.00 | 301.00 | 291.00 | 301.00 | 295.36 | 1,621 |
| 2025-12-31 | 288.00 | 292.00 | 287.00 | 289.00 | 283.58 | 1,329 |
| 2025-12-30 | 276.00 | 289.00 | 276.00 | 287.00 | 281.62 | 3,373 |
| 2025-12-29 | 274.00 | 277.00 | 271.00 | 274.00 | 268.86 | 1,559 |
| 2025-12-24 | 270.00 | 271.00 | 270.00 | 270.00 | 264.94 | 249 |
| 2025-12-23 | 270.00 | 271.00 | 265.00 | 268.00 | 262.97 | 475 |
| 2025-12-22 | 274.00 | 276.00 | 266.00 | 267.00 | 261.99 | 1,272 |
| 2025-12-19 | 273.00 | 274.00 | 272.00 | 274.00 | 268.86 | 214 |
| 2025-12-18 | 272.00 | 276.00 | 272.00 | 273.00 | 267.88 | 508 |
| 2025-12-17 | 274.00 | 275.00 | 272.00 | 274.00 | 268.86 | 448 |
| 2025-12-16 | 276.00 | 276.00 | 270.00 | 272.00 | 266.90 | 368 |
| 2025-12-15 | 280.00 | 282.00 | 276.00 | 276.00 | 270.82 | 973 |
| 2025-12-12 | 284.00 | 284.00 | 278.00 | 278.00 | 272.79 | 1,227 |
| 2025-12-11 | 267.00 | 284.00 | 266.00 | 282.00 | 276.71 | 2,753 |
| 2025-12-10 | 265.00 | 267.00 | 259.00 | 267.00 | 261.99 | 1,814 |
| 2025-12-09 | 249.00 | 264.00 | 249.00 | 264.00 | 259.05 | 2,263 |
| 2025-12-08 | 250.00 | 253.00 | 246.00 | 246.00 | 241.39 | 1,447 |
| 2025-12-05 | 248.00 | 252.00 | 248.00 | 250.00 | 245.31 | 725 |
| 2025-12-04 | 244.00 | 250.00 | 244.00 | 248.00 | 243.35 | 800 |
| 2025-12-03 | 245.00 | 247.00 | 241.00 | 242.00 | 237.46 | 347 |
| 2025-12-02 | 247.00 | 248.00 | 245.00 | 246.00 | 241.39 | 252 |
| 2025-12-01 | 244.00 | 247.00 | 244.00 | 245.00 | 240.41 | 363 |
| 2025-11-28 | 243.00 | 250.00 | 241.00 | 244.00 | 239.42 | 898 |
| 2025-11-27 | 242.00 | 244.00 | 242.00 | 242.00 | 237.46 | 319 |
| 2025-11-26 | 249.00 | 249.00 | 242.00 | 242.00 | 237.46 | 494 |
| 2025-11-25 | 245.00 | 249.00 | 245.00 | 249.00 | 244.33 | 142 |
| 2025-11-24 | 243.00 | 245.00 | 243.00 | 245.00 | 240.41 | 310 |
| 2025-11-21 | 242.00 | 243.00 | 239.00 | 243.00 | 238.44 | 267 |
| 2025-11-20 | 236.00 | 242.00 | 236.00 | 242.00 | 237.46 | 291 |
| 2025-11-19 | 235.00 | 240.00 | 234.00 | 234.00 | 229.61 | 916 |
| 2025-11-18 | 241.00 | 241.00 | 234.00 | 235.00 | 230.59 | 1,852 |
| 2025-11-17 | 244.00 | 247.00 | 243.00 | 243.00 | 238.44 | 523 |
| 2025-11-14 | 249.00 | 251.00 | 244.00 | 244.00 | 239.42 | 502 |
| 2025-11-13 | 253.00 | 255.00 | 248.00 | 249.00 | 244.33 | 593 |
| 2025-11-12 | 253.00 | 254.00 | 250.00 | 253.00 | 248.26 | 310 |
| 2025-11-11 | 253.00 | 254.00 | 251.00 | 253.00 | 248.26 | 234 |
| 2025-11-10 | 253.00 | 253.00 | 250.00 | 250.00 | 245.31 | 294 |
| 2025-11-07 | 251.00 | 251.00 | 250.00 | 251.00 | 246.29 | 107 |
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.