Compagnie du Bois Sauvage SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 213.00 | 215.00 | 210.00 | 211.00 | 202.17 | 1,843 |
| 2025-02-24 | 219.00 | 219.00 | 212.00 | 214.00 | 205.05 | 2,020 |
| 2025-02-21 | 219.00 | 222.00 | 218.00 | 219.00 | 209.84 | 716 |
| 2025-02-20 | 217.00 | 219.00 | 217.00 | 219.00 | 209.84 | 102 |
| 2025-02-19 | 219.00 | 219.00 | 217.00 | 217.00 | 207.92 | 556 |
| 2025-02-18 | 219.00 | 220.00 | 218.00 | 218.00 | 208.88 | 330 |
| 2025-02-17 | 219.00 | 220.00 | 218.00 | 220.00 | 210.80 | 854 |
| 2025-02-14 | 219.00 | 220.00 | 219.00 | 219.00 | 209.84 | 527 |
| 2025-02-13 | 219.00 | 221.00 | 219.00 | 220.00 | 210.80 | 440 |
| 2025-02-12 | 218.00 | 219.00 | 217.00 | 218.00 | 208.88 | 639 |
| 2025-02-11 | 218.00 | 220.00 | 218.00 | 218.00 | 208.88 | 466 |
| 2025-02-10 | 220.00 | 220.00 | 218.00 | 218.00 | 208.88 | 690 |
| 2025-02-07 | 222.00 | 223.00 | 220.00 | 220.00 | 210.80 | 598 |
| 2025-02-06 | 225.00 | 225.00 | 222.00 | 222.00 | 212.71 | 604 |
| 2025-02-05 | 225.00 | 225.00 | 223.00 | 223.00 | 213.67 | 528 |
| 2025-02-04 | 225.00 | 225.00 | 225.00 | 225.00 | 215.59 | 275 |
| 2025-02-03 | 225.00 | 225.00 | 225.00 | 225.00 | 215.59 | 469 |
| 2025-01-31 | 222.00 | 227.00 | 222.00 | 226.00 | 216.55 | 643 |
| 2025-01-30 | 221.00 | 222.00 | 220.00 | 221.00 | 211.76 | 285 |
| 2025-01-29 | 221.00 | 222.00 | 217.00 | 220.00 | 210.80 | 488 |
| 2025-01-28 | 218.00 | 220.00 | 216.00 | 220.00 | 210.80 | 337 |
| 2025-01-27 | 214.00 | 219.00 | 214.00 | 219.00 | 209.84 | 375 |
| 2025-01-24 | 216.00 | 216.00 | 212.00 | 213.00 | 204.09 | 524 |
| 2025-01-23 | 218.00 | 219.00 | 215.00 | 216.00 | 206.96 | 481 |
| 2025-01-22 | 218.00 | 219.00 | 218.00 | 219.00 | 209.84 | 147 |
| 2025-01-21 | 219.00 | 220.00 | 218.00 | 218.00 | 208.88 | 701 |
| 2025-01-20 | 223.00 | 224.00 | 221.00 | 221.00 | 211.76 | 217 |
| 2025-01-17 | 222.00 | 224.00 | 222.00 | 224.00 | 214.63 | 235 |
| 2025-01-16 | 223.00 | 224.00 | 220.00 | 222.00 | 212.71 | 805 |
| 2025-01-15 | 221.00 | 223.00 | 219.00 | 223.00 | 213.67 | 334 |
| 2025-01-14 | 219.00 | 222.00 | 219.00 | 221.00 | 211.76 | 463 |
| 2025-01-13 | 220.00 | 224.00 | 220.00 | 220.00 | 210.80 | 831 |
| 2025-01-10 | 226.00 | 228.00 | 226.00 | 226.00 | 216.55 | 290 |
| 2025-01-09 | 232.00 | 233.00 | 228.00 | 228.00 | 218.46 | 565 |
| 2025-01-08 | 233.00 | 233.00 | 231.00 | 231.00 | 221.34 | 186 |
| 2025-01-07 | 231.00 | 232.00 | 230.00 | 232.00 | 222.29 | 349 |
| 2025-01-06 | 228.00 | 231.00 | 228.00 | 231.00 | 221.34 | 245 |
| 2025-01-03 | 230.00 | 233.00 | 230.00 | 232.00 | 222.29 | 96 |
| 2025-01-02 | 230.00 | 232.00 | 230.00 | 232.00 | 222.29 | 211 |
| 2024-12-31 | 224.00 | 229.00 | 222.00 | 229.00 | 219.42 | 100 |
| 2024-12-30 | 220.00 | 225.00 | 220.00 | 224.00 | 214.63 | 404 |
| 2024-12-27 | 220.00 | 220.00 | 217.00 | 220.00 | 210.80 | 337 |
| 2024-12-24 | 217.00 | 220.00 | 217.00 | 220.00 | 210.80 | 89 |
| 2024-12-23 | 220.00 | 221.00 | 215.00 | 215.00 | 206.01 | 921 |
| 2024-12-20 | 221.00 | 223.00 | 220.00 | 220.00 | 210.80 | 379 |
| 2024-12-19 | 221.00 | 223.00 | 221.00 | 222.00 | 212.71 | 538 |
| 2024-12-18 | 223.00 | 224.00 | 220.00 | 220.00 | 210.80 | 595 |
| 2024-12-17 | 232.00 | 232.00 | 223.00 | 223.00 | 213.67 | 617 |
| 2024-12-16 | 232.00 | 234.00 | 230.00 | 232.00 | 222.29 | 1,221 |
| 2024-12-13 | 226.00 | 234.00 | 226.00 | 232.00 | 222.29 | 811 |
| 2024-12-12 | 224.00 | 225.00 | 221.00 | 224.00 | 214.63 | 1,092 |
| 2024-12-11 | 216.00 | 224.00 | 216.00 | 223.00 | 213.67 | 1,421 |
| 2024-12-10 | 215.00 | 216.00 | 214.00 | 215.00 | 206.01 | 677 |
| 2024-12-09 | 215.00 | 219.00 | 215.00 | 217.00 | 207.92 | 1,147 |
| 2024-12-06 | 218.00 | 218.00 | 215.00 | 215.00 | 206.01 | 413 |
| 2024-12-05 | 217.00 | 219.00 | 215.00 | 218.00 | 208.88 | 456 |
| 2024-12-04 | 215.00 | 217.00 | 214.00 | 217.00 | 207.92 | 162 |
| 2024-12-03 | 213.00 | 216.00 | 213.00 | 213.00 | 204.09 | 526 |
| 2024-12-02 | 215.00 | 216.00 | 213.00 | 216.00 | 206.96 | 369 |
| 2024-11-29 | 217.00 | 218.00 | 214.00 | 214.00 | 205.05 | 721 |
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.