Bernard Loisea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-05 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 100 |
| 2023-07-04 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 24 |
| 2023-06-28 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 40 |
| 2023-06-27 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 6 |
| 2023-06-23 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 20 |
| 2023-06-21 | 3.660 | 3.660 | 3.500 | 3.500 | 3.500 | 251 |
| 2023-06-20 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 20 |
| 2023-06-16 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 70 |
| 2023-06-15 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1 |
| 2023-06-13 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 175 |
| 2023-06-09 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 93 |
| 2023-06-07 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 6 |
| 2023-06-06 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 10 |
| 2023-06-05 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 2 |
| 2023-06-02 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 2 |
| 2023-05-31 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 10 |
| 2023-05-25 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 5 |
| 2023-05-23 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 31 |
| 2023-05-19 | 3.500 | 3.600 | 3.500 | 3.600 | 3.600 | 5 |
| 2023-05-17 | 3.500 | 3.540 | 3.500 | 3.540 | 3.540 | 403 |
| 2023-05-15 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 5 |
| 2023-05-11 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 5 |
| 2023-05-10 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 9 |
| 2023-05-08 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 500 |
| 2023-05-04 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 400 |
| 2023-05-03 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 25 |
| 2023-04-26 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 2,200 |
| 2023-04-25 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 89,871 |
| 2023-04-21 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 11 |
| 2023-04-18 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 199 |
| 2023-04-17 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 100 |
| 2023-04-12 | 3.600 | 3.600 | 3.500 | 3.500 | 3.500 | 62 |
| 2023-04-11 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 63 |
| 2023-04-06 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 215 |
| 2023-04-05 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 500 |
| 2023-04-03 | 3.300 | 3.600 | 3.300 | 3.600 | 3.600 | 52 |
| 2023-03-21 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 1 |
| 2023-03-20 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 130 |
| 2023-03-17 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1 |
| 2023-03-14 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 300 |
| 2023-03-13 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 20 |
| 2023-03-10 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 3 |
| 2023-03-08 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 110 |
| 2023-03-07 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 476 |
| 2023-03-06 | 3.900 | 3.900 | 3.600 | 3.600 | 3.600 | 8 |
| 2023-02-20 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 3 |
| 2023-02-15 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 18 |
| 2023-02-06 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 20 |
| 2023-02-03 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 100 |
| 2023-01-31 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 1 |
| 2023-01-26 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 158 |
| 2023-01-25 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 500 |
| 2023-01-24 | 3.600 | 3.700 | 3.600 | 3.700 | 3.700 | 1,024 |
| 2023-01-18 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 350 |
| 2023-01-16 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 8 |
| 2023-01-13 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 8 |
| 2023-01-10 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 10 |
| 2023-01-09 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 2,545 |
| 2023-01-06 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 500 |
| 2023-01-05 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 800 |
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.