Bernard Loisea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-09 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 1 |
| 2024-01-08 | 3.360 | 3.580 | 3.360 | 3.580 | 3.580 | 42 |
| 2024-01-05 | 3.360 | 3.700 | 3.360 | 3.700 | 3.700 | 49 |
| 2024-01-02 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 28 |
| 2023-12-29 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 3 |
| 2023-12-28 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 111 |
| 2023-12-20 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 70 |
| 2023-12-19 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 1 |
| 2023-12-15 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 640 |
| 2023-12-14 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 6 |
| 2023-12-12 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 6 |
| 2023-12-07 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 6 |
| 2023-12-06 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 303 |
| 2023-12-05 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 1 |
| 2023-11-30 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 108 |
| 2023-11-28 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 300 |
| 2023-11-27 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 6 |
| 2023-11-07 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 2,161 |
| 2023-11-06 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 4 |
| 2023-11-03 | 3.100 | 3.500 | 3.100 | 3.500 | 3.500 | 813 |
| 2023-11-01 | 3.020 | 3.580 | 3.020 | 3.580 | 3.580 | 311 |
| 2023-10-30 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 1 |
| 2023-10-25 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 70 |
| 2023-10-18 | 3.700 | 3.700 | 3.420 | 3.420 | 3.420 | 34 |
| 2023-10-17 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 500 |
| 2023-10-16 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 71 |
| 2023-10-13 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 29 |
| 2023-10-10 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 800 |
| 2023-10-04 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 184 |
| 2023-10-03 | 3.240 | 3.600 | 3.240 | 3.600 | 3.600 | 20 |
| 2023-09-29 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 1 |
| 2023-09-20 | 3.700 | 3.760 | 3.700 | 3.760 | 3.760 | 132 |
| 2023-09-19 | 3.240 | 3.880 | 3.240 | 3.880 | 3.880 | 131 |
| 2023-09-14 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 5 |
| 2023-09-13 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 95 |
| 2023-09-11 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 3 |
| 2023-09-08 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 5 |
| 2023-08-31 | 3.820 | 3.820 | 3.240 | 3.240 | 3.240 | 370 |
| 2023-08-29 | 3.900 | 3.900 | 3.240 | 3.900 | 3.900 | 24,671 |
| 2023-08-28 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 2 |
| 2023-08-24 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 200 |
| 2023-08-23 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1,000 |
| 2023-08-22 | 3.780 | 3.780 | 3.240 | 3.240 | 3.240 | 101 |
| 2023-08-21 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 1 |
| 2023-08-17 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 3 |
| 2023-08-16 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 8 |
| 2023-08-14 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 231 |
| 2023-08-09 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 100 |
| 2023-08-07 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 95 |
| 2023-08-03 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1 |
| 2023-08-01 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1 |
| 2023-07-26 | 3.900 | 3.900 | 3.220 | 3.220 | 3.220 | 143 |
| 2023-07-25 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 5 |
| 2023-07-24 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 20 |
| 2023-07-19 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 2 |
| 2023-07-18 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 10 |
| 2023-07-17 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 30 |
| 2023-07-13 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 7,121 |
| 2023-07-11 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 70 |
| 2023-07-10 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 45 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.