Bernard Loisea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.600 | 4.880 | 4.600 | 4.880 | 4.880 | 700 |
| 2022-08-03 | 4.600 | 4.600 | 3.980 | 3.980 | 3.980 | 313 |
| 2022-08-02 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 137 |
| 2022-08-01 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 10 |
| 2022-07-29 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 186 |
| 2022-07-28 | 3.520 | 4.500 | 3.520 | 4.500 | 4.500 | 1,159 |
| 2022-07-27 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 500 |
| 2022-07-26 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 560 |
| 2022-07-25 | 4.140 | 4.140 | 3.440 | 3.440 | 3.440 | 69 |
| 2022-07-22 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 200 |
| 2022-07-15 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 326 |
| 2022-07-13 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 50 |
| 2022-07-07 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 1 |
| 2022-07-06 | 3.240 | 4.160 | 3.240 | 4.160 | 4.160 | 355 |
| 2022-07-05 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 294 |
| 2022-07-04 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 6 |
| 2022-06-30 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 4 |
| 2022-06-29 | 4.080 | 4.100 | 4.080 | 4.100 | 4.100 | 60 |
| 2022-06-28 | 4.100 | 4.100 | 3.200 | 3.200 | 3.200 | 143 |
| 2022-06-27 | 3.120 | 4.000 | 3.120 | 4.000 | 4.000 | 101 |
| 2022-06-24 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 300 |
| 2022-06-17 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,000 |
| 2022-06-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,800 |
| 2022-06-10 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 250 |
| 2022-06-03 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,296 |
| 2022-06-01 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 500 |
| 2022-05-31 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 983 |
| 2022-05-30 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,883 |
| 2022-05-27 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,028 |
| 2022-05-20 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 30 |
| 2022-05-16 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 702 |
| 2022-05-10 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 83 |
| 2022-05-06 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 152 |
| 2022-05-04 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 150 |
| 2022-04-29 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 102 |
| 2022-04-27 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,363 |
| 2022-04-26 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 1,000 |
| 2022-04-25 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 681 |
| 2022-04-19 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 289 |
| 2022-04-14 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 10 |
| 2022-04-11 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 20 |
| 2022-03-31 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 13 |
| 2022-03-23 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 50 |
| 2022-03-18 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 3 |
| 2022-03-10 | 3.360 | 3.380 | 3.360 | 3.380 | 3.380 | 1,950 |
| 2022-03-07 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 1,431 |
| 2022-03-04 | 3.160 | 3.160 | 3.100 | 3.100 | 3.100 | 3,678 |
| 2022-03-03 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 300 |
| 2022-03-02 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 7 |
| 2022-03-01 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 125 |
| 2022-02-28 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 1 |
| 2022-02-25 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 5 |
| 2022-02-24 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 235 |
| 2022-02-23 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1 |
| 2022-02-22 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 10 |
| 2022-02-21 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 51 |
| 2022-02-16 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 1 |
| 2022-02-14 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1 |
| 2022-02-11 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 530 |
| 2022-02-04 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 2 |
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.