Compagnie du Bois Sauvage SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 254.00 | 257.00 | 254.00 | 254.00 | 249.24 | 367 |
| 2025-08-14 | 254.00 | 255.00 | 253.00 | 255.00 | 250.22 | 70 |
| 2025-08-13 | 254.00 | 257.00 | 253.00 | 253.00 | 248.26 | 167 |
| 2025-08-12 | 254.00 | 256.00 | 254.00 | 256.00 | 251.20 | 120 |
| 2025-08-11 | 255.00 | 255.00 | 253.00 | 254.00 | 249.24 | 119 |
| 2025-08-08 | 254.00 | 254.00 | 250.00 | 253.00 | 248.26 | 200 |
| 2025-08-07 | 255.00 | 255.00 | 252.00 | 252.00 | 247.27 | 175 |
| 2025-08-06 | 254.00 | 256.00 | 252.00 | 256.00 | 251.20 | 239 |
| 2025-08-05 | 254.00 | 254.00 | 251.00 | 251.00 | 246.29 | 55 |
| 2025-08-04 | 250.00 | 253.00 | 250.00 | 252.00 | 247.27 | 329 |
| 2025-08-01 | 251.00 | 253.00 | 250.00 | 250.00 | 245.31 | 211 |
| 2025-07-31 | 256.00 | 256.00 | 251.00 | 253.00 | 248.26 | 234 |
| 2025-07-30 | 257.00 | 257.00 | 256.00 | 256.00 | 251.20 | 219 |
| 2025-07-29 | 263.00 | 263.00 | 257.00 | 257.00 | 252.18 | 261 |
| 2025-07-28 | 266.00 | 266.00 | 261.00 | 261.00 | 256.11 | 302 |
| 2025-07-25 | 262.00 | 262.00 | 259.00 | 259.00 | 254.14 | 56 |
| 2025-07-24 | 263.00 | 263.00 | 260.00 | 260.00 | 255.12 | 55 |
| 2025-07-23 | 260.00 | 263.00 | 260.00 | 263.00 | 258.07 | 200 |
| 2025-07-22 | 260.00 | 262.00 | 259.00 | 261.00 | 256.11 | 331 |
| 2025-07-21 | 260.00 | 260.00 | 259.00 | 260.00 | 255.12 | 106 |
| 2025-07-18 | 259.00 | 262.00 | 258.00 | 260.00 | 255.12 | 104 |
| 2025-07-17 | 258.00 | 261.00 | 256.00 | 257.00 | 252.18 | 564 |
| 2025-07-16 | 260.00 | 264.00 | 255.00 | 255.00 | 250.22 | 608 |
| 2025-07-15 | 256.00 | 261.00 | 251.00 | 259.00 | 254.14 | 717 |
| 2025-07-14 | 260.00 | 260.00 | 255.00 | 255.00 | 250.22 | 395 |
| 2025-07-11 | 260.00 | 260.00 | 259.00 | 260.00 | 255.12 | 218 |
| 2025-07-10 | 257.00 | 262.00 | 256.00 | 259.00 | 254.14 | 347 |
| 2025-07-09 | 259.00 | 259.00 | 256.00 | 257.00 | 252.18 | 117 |
| 2025-07-08 | 262.00 | 262.00 | 258.00 | 258.00 | 253.16 | 181 |
| 2025-07-07 | 269.00 | 269.00 | 262.00 | 262.00 | 257.09 | 326 |
| 2025-07-04 | 267.00 | 269.00 | 266.00 | 268.00 | 262.97 | 141 |
| 2025-07-03 | 265.00 | 268.00 | 263.00 | 266.00 | 261.01 | 390 |
| 2025-07-02 | 260.00 | 264.00 | 260.00 | 262.00 | 257.09 | 541 |
| 2025-07-01 | 257.00 | 260.00 | 257.00 | 259.00 | 254.14 | 880 |
| 2025-06-30 | 257.00 | 258.00 | 256.00 | 256.00 | 251.20 | 252 |
| 2025-06-27 | 255.00 | 257.00 | 255.00 | 255.00 | 250.22 | 188 |
| 2025-06-26 | 253.00 | 255.00 | 253.00 | 255.00 | 250.22 | 141 |
| 2025-06-25 | 253.00 | 255.00 | 252.00 | 255.00 | 250.22 | 359 |
| 2025-06-24 | 256.00 | 257.00 | 248.00 | 251.00 | 246.29 | 444 |
| 2025-06-23 | 252.00 | 256.00 | 250.00 | 253.00 | 248.26 | 490 |
| 2025-06-20 | 249.00 | 252.00 | 249.00 | 251.00 | 246.29 | 130 |
| 2025-06-19 | 250.00 | 250.00 | 247.00 | 247.00 | 242.37 | 376 |
| 2025-06-18 | 246.00 | 247.00 | 244.00 | 244.00 | 239.42 | 391 |
| 2025-06-17 | 250.00 | 253.00 | 245.00 | 245.00 | 240.41 | 922 |
| 2025-06-16 | 251.00 | 254.00 | 247.00 | 249.00 | 244.33 | 307 |
| 2025-06-13 | 250.00 | 250.00 | 247.00 | 249.00 | 244.33 | 278 |
| 2025-06-12 | 254.00 | 254.00 | 250.00 | 251.00 | 246.29 | 163 |
| 2025-06-11 | 258.00 | 259.00 | 255.00 | 255.00 | 250.22 | 377 |
| 2025-06-10 | 252.00 | 258.00 | 252.00 | 258.00 | 253.16 | 516 |
| 2025-06-09 | 250.00 | 252.00 | 250.00 | 252.00 | 247.27 | 214 |
| 2025-06-06 | 250.00 | 250.00 | 248.00 | 249.00 | 244.33 | 134 |
| 2025-06-05 | 250.00 | 251.00 | 246.00 | 250.00 | 245.31 | 409 |
| 2025-06-04 | 250.00 | 252.00 | 250.00 | 251.00 | 246.29 | 65 |
| 2025-06-03 | 245.00 | 250.00 | 245.00 | 249.00 | 244.33 | 414 |
| 2025-06-02 | 250.00 | 253.00 | 244.00 | 245.00 | 240.41 | 532 |
| 2025-05-30 | 255.00 | 255.00 | 252.00 | 252.00 | 247.27 | 174 |
| 2025-05-29 | 256.00 | 256.00 | 253.00 | 255.00 | 250.22 | 109 |
| 2025-05-28 | 256.00 | 256.00 | 252.00 | 252.00 | 247.27 | 673 |
| 2025-05-27 | 256.00 | 257.00 | 255.00 | 256.00 | 251.20 | 211 |
| 2025-05-26 | 254.00 | 256.00 | 254.00 | 256.00 | 251.20 | 90 |
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.