Compagnie du Bois Sauvage SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 253.00 | 253.00 | 250.00 | 252.00 | 247.27 | 89 |
| 2025-11-05 | 253.00 | 254.00 | 250.00 | 250.00 | 245.31 | 1,240 |
| 2025-11-04 | 260.00 | 260.00 | 254.00 | 254.00 | 249.24 | 351 |
| 2025-11-03 | 257.00 | 259.00 | 257.00 | 259.00 | 254.14 | 160 |
| 2025-10-31 | 258.00 | 262.00 | 257.00 | 257.00 | 252.18 | 196 |
| 2025-10-30 | 256.00 | 263.00 | 255.00 | 263.00 | 258.07 | 321 |
| 2025-10-29 | 262.00 | 262.00 | 256.00 | 257.00 | 252.18 | 290 |
| 2025-10-28 | 260.00 | 262.00 | 259.00 | 259.00 | 254.14 | 64 |
| 2025-10-27 | 261.00 | 264.00 | 260.00 | 263.00 | 258.07 | 793 |
| 2025-10-24 | 259.00 | 263.00 | 259.00 | 260.00 | 255.12 | 465 |
| 2025-10-23 | 262.00 | 262.00 | 255.00 | 255.00 | 250.22 | 508 |
| 2025-10-22 | 262.00 | 262.00 | 258.00 | 260.00 | 255.12 | 351 |
| 2025-10-21 | 259.00 | 263.00 | 259.00 | 260.00 | 255.12 | 339 |
| 2025-10-20 | 262.00 | 263.00 | 258.00 | 260.00 | 255.12 | 347 |
| 2025-10-17 | 264.00 | 264.00 | 261.00 | 261.00 | 256.11 | 349 |
| 2025-10-16 | 263.00 | 264.00 | 262.00 | 263.00 | 258.07 | 345 |
| 2025-10-15 | 256.00 | 264.00 | 255.00 | 264.00 | 259.05 | 739 |
| 2025-10-14 | 255.00 | 258.00 | 253.00 | 254.00 | 249.24 | 509 |
| 2025-10-13 | 258.00 | 259.00 | 255.00 | 255.00 | 250.22 | 704 |
| 2025-10-10 | 258.00 | 259.00 | 258.00 | 259.00 | 254.14 | 147 |
| 2025-10-09 | 262.00 | 262.00 | 254.00 | 255.00 | 250.22 | 680 |
| 2025-10-08 | 255.00 | 260.00 | 255.00 | 260.00 | 255.12 | 183 |
| 2025-10-07 | 254.00 | 257.00 | 253.00 | 257.00 | 252.18 | 81 |
| 2025-10-06 | 260.00 | 260.00 | 253.00 | 253.00 | 248.26 | 426 |
| 2025-10-03 | 254.00 | 260.00 | 254.00 | 260.00 | 255.12 | 468 |
| 2025-10-02 | 257.00 | 257.00 | 254.00 | 254.00 | 249.24 | 95 |
| 2025-10-01 | 256.00 | 260.00 | 256.00 | 257.00 | 252.18 | 143 |
| 2025-09-30 | 256.00 | 260.00 | 256.00 | 260.00 | 255.12 | 524 |
| 2025-09-29 | 250.00 | 256.00 | 250.00 | 255.00 | 250.22 | 697 |
| 2025-09-26 | 252.00 | 252.00 | 250.00 | 250.00 | 245.31 | 241 |
| 2025-09-25 | 250.00 | 251.00 | 250.00 | 251.00 | 246.29 | 244 |
| 2025-09-24 | 255.00 | 255.00 | 251.00 | 251.00 | 246.29 | 222 |
| 2025-09-23 | 254.00 | 256.00 | 253.00 | 253.00 | 248.26 | 60 |
| 2025-09-22 | 250.00 | 255.00 | 250.00 | 254.00 | 249.24 | 357 |
| 2025-09-19 | 255.00 | 255.00 | 250.00 | 250.00 | 245.31 | 731 |
| 2025-09-18 | 257.00 | 258.00 | 251.00 | 251.00 | 246.29 | 438 |
| 2025-09-17 | 260.00 | 260.00 | 256.00 | 256.00 | 251.20 | 405 |
| 2025-09-16 | 259.00 | 260.00 | 257.00 | 257.00 | 252.18 | 84 |
| 2025-09-15 | 262.00 | 262.00 | 258.00 | 261.00 | 256.11 | 337 |
| 2025-09-12 | 262.00 | 262.00 | 261.00 | 262.00 | 257.09 | 146 |
| 2025-09-11 | 261.00 | 262.00 | 260.00 | 262.00 | 257.09 | 384 |
| 2025-09-10 | 259.00 | 262.00 | 259.00 | 261.00 | 256.11 | 717 |
| 2025-09-09 | 259.00 | 259.00 | 256.00 | 257.00 | 252.18 | 427 |
| 2025-09-08 | 260.00 | 261.00 | 258.00 | 258.00 | 253.16 | 429 |
| 2025-09-05 | 259.00 | 264.00 | 258.00 | 260.00 | 255.12 | 453 |
| 2025-09-04 | 259.00 | 260.00 | 256.00 | 259.00 | 254.14 | 283 |
| 2025-09-03 | 259.00 | 260.00 | 251.00 | 252.00 | 247.27 | 637 |
| 2025-09-02 | 265.00 | 265.00 | 261.00 | 263.00 | 258.07 | 146 |
| 2025-09-01 | 264.00 | 264.00 | 260.00 | 264.00 | 259.05 | 311 |
| 2025-08-29 | 262.00 | 265.00 | 260.00 | 264.00 | 259.05 | 500 |
| 2025-08-28 | 257.00 | 262.00 | 255.00 | 258.00 | 253.16 | 1,512 |
| 2025-08-27 | 251.00 | 254.00 | 251.00 | 254.00 | 249.24 | 30 |
| 2025-08-26 | 251.00 | 254.00 | 250.00 | 254.00 | 249.24 | 354 |
| 2025-08-25 | 251.00 | 253.00 | 251.00 | 251.00 | 246.29 | 227 |
| 2025-08-22 | 252.00 | 254.00 | 251.00 | 251.00 | 246.29 | 151 |
| 2025-08-21 | 254.00 | 254.00 | 252.00 | 254.00 | 249.24 | 89 |
| 2025-08-20 | 252.00 | 253.00 | 251.00 | 251.00 | 246.29 | 106 |
| 2025-08-19 | 255.00 | 255.00 | 251.00 | 251.00 | 246.29 | 352 |
| 2025-08-18 | 254.00 | 255.00 | 251.00 | 253.00 | 248.26 | 313 |
| 2025-08-15 | 254.00 | 257.00 | 254.00 | 254.00 | 249.24 | 367 |
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.