Compagnie du Bois Sauvage SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 218.00 | 220.00 | 215.00 | 215.00 | 206.01 | 544 |
| 2024-11-27 | 220.00 | 220.00 | 218.00 | 218.00 | 208.88 | 505 |
| 2024-11-26 | 218.00 | 220.00 | 218.00 | 218.00 | 208.88 | 516 |
| 2024-11-25 | 222.00 | 222.00 | 216.00 | 218.00 | 208.88 | 294 |
| 2024-11-22 | 215.00 | 222.00 | 215.00 | 221.00 | 211.76 | 713 |
| 2024-11-21 | 218.00 | 222.00 | 215.00 | 215.00 | 206.01 | 639 |
| 2024-11-20 | 219.00 | 222.00 | 218.00 | 218.00 | 208.88 | 412 |
| 2024-11-19 | 224.00 | 224.00 | 218.00 | 218.00 | 208.88 | 809 |
| 2024-11-18 | 229.00 | 229.00 | 224.00 | 224.00 | 214.63 | 156 |
| 2024-11-15 | 222.00 | 230.00 | 221.00 | 230.00 | 220.38 | 293 |
| 2024-11-14 | 217.00 | 224.00 | 217.00 | 222.00 | 212.71 | 675 |
| 2024-11-13 | 218.00 | 221.00 | 215.00 | 220.00 | 210.80 | 1,323 |
| 2024-11-12 | 225.00 | 227.00 | 223.00 | 223.00 | 213.67 | 1,397 |
| 2024-11-11 | 227.00 | 231.00 | 225.00 | 225.00 | 215.59 | 368 |
| 2024-11-08 | 231.00 | 231.00 | 228.00 | 228.00 | 218.46 | 437 |
| 2024-11-07 | 225.00 | 230.00 | 225.00 | 228.00 | 218.46 | 314 |
| 2024-11-06 | 227.00 | 232.00 | 217.00 | 222.00 | 212.71 | 1,256 |
| 2024-11-05 | 233.00 | 235.00 | 227.00 | 227.00 | 217.50 | 830 |
| 2024-11-04 | 240.00 | 240.00 | 232.00 | 234.00 | 224.21 | 400 |
| 2024-11-01 | 240.00 | 240.00 | 239.00 | 239.00 | 229.00 | 200 |
| 2024-10-31 | 240.00 | 241.00 | 240.00 | 240.00 | 229.96 | 432 |
| 2024-10-30 | 238.00 | 239.00 | 237.00 | 239.00 | 229.00 | 217 |
| 2024-10-29 | 238.00 | 239.00 | 237.00 | 238.00 | 228.04 | 429 |
| 2024-10-28 | 236.00 | 239.00 | 236.00 | 237.00 | 227.09 | 359 |
| 2024-10-25 | 238.00 | 238.00 | 234.00 | 235.00 | 225.17 | 843 |
| 2024-10-24 | 242.00 | 242.00 | 237.00 | 237.00 | 227.09 | 779 |
| 2024-10-23 | 246.00 | 246.00 | 241.00 | 241.00 | 230.92 | 1,028 |
| 2024-10-22 | 248.00 | 249.00 | 247.00 | 247.00 | 236.67 | 171 |
| 2024-10-21 | 243.00 | 250.00 | 243.00 | 248.00 | 237.63 | 465 |
| 2024-10-18 | 245.00 | 246.00 | 245.00 | 245.00 | 234.75 | 481 |
| 2024-10-17 | 246.00 | 250.00 | 245.00 | 245.00 | 234.75 | 489 |
| 2024-10-16 | 246.00 | 249.00 | 246.00 | 246.00 | 235.71 | 392 |
| 2024-10-15 | 248.00 | 248.00 | 246.00 | 248.00 | 237.63 | 670 |
| 2024-10-14 | 246.00 | 247.00 | 245.00 | 245.00 | 234.75 | 239 |
| 2024-10-11 | 247.00 | 247.00 | 246.00 | 247.00 | 236.67 | 271 |
| 2024-10-10 | 248.00 | 248.00 | 247.00 | 247.00 | 236.67 | 273 |
| 2024-10-09 | 248.00 | 248.00 | 245.00 | 248.00 | 237.63 | 856 |
| 2024-10-08 | 245.00 | 248.00 | 245.00 | 248.00 | 237.63 | 1,052 |
| 2024-10-07 | 249.00 | 249.00 | 245.00 | 245.00 | 234.75 | 957 |
| 2024-10-04 | 249.00 | 250.00 | 248.00 | 248.00 | 237.63 | 294 |
| 2024-10-03 | 250.00 | 250.00 | 249.00 | 249.00 | 238.58 | 443 |
| 2024-10-02 | 255.00 | 255.00 | 251.00 | 251.00 | 240.50 | 641 |
| 2024-10-01 | 256.00 | 258.00 | 255.00 | 257.00 | 246.25 | 1,326 |
| 2024-09-30 | 260.00 | 260.00 | 256.00 | 256.00 | 245.29 | 363 |
| 2024-09-27 | 257.00 | 260.00 | 257.00 | 257.00 | 246.25 | 300 |
| 2024-09-26 | 256.00 | 258.00 | 256.00 | 258.00 | 247.21 | 257 |
| 2024-09-25 | 255.00 | 257.00 | 255.00 | 255.00 | 244.33 | 150 |
| 2024-09-24 | 261.00 | 261.00 | 255.00 | 255.00 | 244.33 | 614 |
| 2024-09-23 | 260.00 | 261.00 | 258.00 | 260.00 | 249.12 | 218 |
| 2024-09-20 | 261.00 | 262.00 | 259.00 | 259.00 | 248.17 | 296 |
| 2024-09-19 | 263.00 | 263.00 | 259.00 | 259.00 | 248.17 | 506 |
| 2024-09-18 | 262.00 | 262.00 | 260.00 | 260.00 | 249.12 | 324 |
| 2024-09-17 | 262.00 | 263.00 | 261.00 | 263.00 | 252.00 | 137 |
| 2024-09-16 | 261.00 | 263.00 | 260.00 | 260.00 | 249.12 | 363 |
| 2024-09-13 | 263.00 | 263.00 | 260.00 | 261.00 | 250.08 | 503 |
| 2024-09-12 | 263.00 | 265.00 | 260.00 | 264.00 | 252.96 | 300 |
| 2024-09-11 | 259.00 | 262.00 | 259.00 | 259.00 | 248.17 | 399 |
| 2024-09-10 | 262.00 | 262.00 | 259.00 | 261.00 | 250.08 | 342 |
| 2024-09-09 | 259.00 | 262.00 | 259.00 | 262.00 | 251.04 | 516 |
| 2024-09-06 | 267.00 | 267.00 | 259.00 | 259.00 | 248.17 | 405 |
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.