Compagnie du Bois Sauvage SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 254.00 | 256.00 | 254.00 | 254.00 | 249.24 | 207 |
| 2025-05-22 | 254.00 | 255.00 | 254.00 | 254.00 | 249.24 | 293 |
| 2025-05-21 | 252.00 | 255.00 | 252.00 | 254.00 | 249.24 | 195 |
| 2025-05-20 | 258.00 | 258.00 | 254.00 | 254.00 | 249.24 | 85 |
| 2025-05-19 | 258.00 | 258.00 | 256.00 | 258.00 | 253.16 | 301 |
| 2025-05-16 | 256.00 | 259.00 | 256.00 | 258.00 | 253.16 | 146 |
| 2025-05-15 | 258.00 | 260.00 | 258.00 | 258.00 | 253.16 | 103 |
| 2025-05-14 | 250.00 | 260.00 | 250.00 | 257.00 | 252.18 | 766 |
| 2025-05-13 | 255.00 | 255.00 | 250.00 | 252.00 | 247.27 | 557 |
| 2025-05-12 | 252.00 | 256.00 | 251.00 | 253.00 | 248.26 | 442 |
| 2025-05-09 | 255.00 | 258.00 | 253.00 | 254.00 | 249.24 | 120 |
| 2025-05-08 | 259.00 | 260.00 | 256.00 | 257.00 | 252.18 | 401 |
| 2025-05-07 | 258.00 | 260.00 | 255.00 | 258.00 | 253.16 | 520 |
| 2025-05-06 | 257.00 | 260.00 | 254.00 | 258.00 | 253.16 | 588 |
| 2025-05-05 | 250.00 | 257.00 | 250.00 | 257.00 | 252.18 | 990 |
| 2025-05-02 | 247.00 | 250.00 | 247.00 | 250.00 | 245.31 | 334 |
| 2025-04-30 | 247.00 | 250.00 | 245.00 | 250.00 | 239.54 | 949 |
| 2025-04-29 | 249.00 | 249.00 | 245.00 | 248.00 | 237.63 | 437 |
| 2025-04-28 | 247.00 | 249.00 | 247.00 | 248.00 | 237.63 | 298 |
| 2025-04-25 | 239.00 | 247.00 | 239.00 | 245.00 | 234.75 | 501 |
| 2025-04-24 | 238.00 | 241.00 | 237.00 | 240.00 | 229.96 | 709 |
| 2025-04-23 | 236.00 | 236.00 | 234.00 | 235.00 | 225.17 | 378 |
| 2025-04-22 | 234.00 | 235.00 | 232.00 | 234.00 | 224.21 | 157 |
| 2025-04-17 | 233.00 | 236.00 | 233.00 | 236.00 | 226.13 | 298 |
| 2025-04-16 | 226.00 | 233.00 | 224.00 | 233.00 | 223.25 | 746 |
| 2025-04-15 | 232.00 | 232.00 | 222.00 | 226.00 | 216.55 | 826 |
| 2025-04-14 | 228.00 | 237.00 | 228.00 | 237.00 | 227.09 | 285 |
| 2025-04-11 | 236.00 | 236.00 | 228.00 | 228.00 | 218.46 | 500 |
| 2025-04-10 | 233.00 | 235.00 | 231.00 | 235.00 | 225.17 | 882 |
| 2025-04-09 | 232.00 | 232.00 | 223.00 | 226.00 | 216.55 | 611 |
| 2025-04-08 | 226.00 | 230.00 | 226.00 | 229.00 | 219.42 | 219 |
| 2025-04-07 | 223.00 | 227.00 | 217.00 | 226.00 | 216.55 | 1,065 |
| 2025-04-04 | 235.00 | 238.00 | 227.00 | 228.00 | 218.46 | 804 |
| 2025-04-03 | 235.00 | 237.00 | 233.00 | 236.00 | 226.13 | 510 |
| 2025-04-02 | 241.00 | 241.00 | 237.00 | 239.00 | 229.00 | 472 |
| 2025-04-01 | 236.00 | 243.00 | 236.00 | 243.00 | 232.83 | 541 |
| 2025-03-31 | 243.00 | 243.00 | 237.00 | 238.00 | 228.04 | 516 |
| 2025-03-28 | 242.00 | 245.00 | 242.00 | 245.00 | 234.75 | 419 |
| 2025-03-27 | 243.00 | 245.00 | 243.00 | 243.00 | 232.83 | 349 |
| 2025-03-26 | 247.00 | 247.00 | 243.00 | 243.00 | 232.83 | 485 |
| 2025-03-25 | 244.00 | 247.00 | 244.00 | 246.00 | 235.71 | 786 |
| 2025-03-24 | 242.00 | 245.00 | 242.00 | 245.00 | 234.75 | 226 |
| 2025-03-21 | 243.00 | 244.00 | 242.00 | 242.00 | 231.88 | 475 |
| 2025-03-20 | 244.00 | 244.00 | 241.00 | 241.00 | 230.92 | 505 |
| 2025-03-19 | 240.00 | 243.00 | 240.00 | 243.00 | 232.83 | 609 |
| 2025-03-18 | 235.00 | 241.00 | 235.00 | 240.00 | 229.96 | 759 |
| 2025-03-17 | 229.00 | 236.00 | 229.00 | 234.00 | 224.21 | 714 |
| 2025-03-14 | 225.00 | 231.00 | 225.00 | 231.00 | 221.34 | 1,083 |
| 2025-03-13 | 220.00 | 224.00 | 220.00 | 224.00 | 214.63 | 233 |
| 2025-03-12 | 219.00 | 220.00 | 218.00 | 220.00 | 210.80 | 379 |
| 2025-03-11 | 225.00 | 225.00 | 215.00 | 215.00 | 206.01 | 1,420 |
| 2025-03-10 | 227.00 | 227.00 | 225.00 | 225.00 | 215.59 | 363 |
| 2025-03-07 | 224.00 | 227.00 | 224.00 | 227.00 | 217.50 | 721 |
| 2025-03-06 | 215.00 | 224.00 | 215.00 | 223.00 | 213.67 | 1,587 |
| 2025-03-05 | 212.00 | 214.00 | 211.00 | 214.00 | 205.05 | 756 |
| 2025-03-04 | 211.00 | 212.00 | 210.00 | 211.00 | 202.17 | 468 |
| 2025-03-03 | 211.00 | 213.00 | 211.00 | 211.00 | 202.17 | 460 |
| 2025-02-28 | 212.00 | 214.00 | 210.00 | 211.00 | 202.17 | 1,007 |
| 2025-02-27 | 212.00 | 212.00 | 210.00 | 212.00 | 203.13 | 304 |
| 2025-02-26 | 211.00 | 212.00 | 210.00 | 212.00 | 203.13 | 794 |
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.