Bernard Loisea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 800 |
| 2023-01-04 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,530 |
| 2023-01-02 | 4.000 | 4.000 | 3.600 | 3.600 | 3.600 | 300 |
| 2022-12-28 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 118 |
| 2022-12-27 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 2 |
| 2022-12-23 | 3.800 | 3.800 | 3.500 | 3.500 | 3.500 | 96,002 |
| 2022-12-22 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 6 |
| 2022-12-21 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 49 |
| 2022-12-20 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 39 |
| 2022-12-19 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 100 |
| 2022-12-16 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 95 |
| 2022-12-08 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 110 |
| 2022-12-06 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 10 |
| 2022-12-05 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 517 |
| 2022-12-02 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 50 |
| 2022-11-30 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 389 |
| 2022-11-28 | 3.260 | 3.780 | 3.260 | 3.780 | 3.780 | 914 |
| 2022-11-25 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 100 |
| 2022-11-21 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 600 |
| 2022-11-18 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 18 |
| 2022-11-17 | 3.760 | 3.760 | 3.520 | 3.520 | 3.520 | 415 |
| 2022-11-09 | 3.520 | 3.760 | 3.520 | 3.760 | 3.760 | 232 |
| 2022-11-08 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 13 |
| 2022-11-03 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 25 |
| 2022-11-02 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 32 |
| 2022-11-01 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 40 |
| 2022-10-31 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 8 |
| 2022-10-28 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 19 |
| 2022-10-26 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 50 |
| 2022-10-25 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 78 |
| 2022-10-24 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 85 |
| 2022-10-19 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 149 |
| 2022-10-17 | 3.280 | 3.900 | 3.280 | 3.900 | 3.900 | 330 |
| 2022-10-14 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 100 |
| 2022-10-13 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 25 |
| 2022-10-10 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 6 |
| 2022-10-07 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 244 |
| 2022-10-05 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 55 |
| 2022-10-04 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 4 |
| 2022-09-28 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 15 |
| 2022-09-23 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 78 |
| 2022-09-22 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 186 |
| 2022-09-20 | 3.960 | 3.960 | 3.600 | 3.600 | 3.600 | 30 |
| 2022-09-19 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 10 |
| 2022-09-14 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 15 |
| 2022-09-13 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 25 |
| 2022-09-12 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 1,827 |
| 2022-09-08 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 4 |
| 2022-09-07 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 2 |
| 2022-09-06 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 800 |
| 2022-09-05 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 600 |
| 2022-08-31 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 23 |
| 2022-08-29 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 196 |
| 2022-08-25 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 517 |
| 2022-08-24 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 1,591 |
| 2022-08-11 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 40 |
| 2022-08-10 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 28 |
| 2022-08-09 | 4.000 | 4.780 | 4.000 | 4.780 | 4.780 | 994 |
| 2022-08-08 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 200 |
| 2022-08-05 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 15 |
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.