Bernard Loisea historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	3.460	3.460	3.460	3.460	3.460	5
2022-01-28	3.160	3.160	3.160	3.160	3.160	3,424
2022-01-25	3.140	3.140	3.140	3.140	3.140	100
2022-01-24	3.320	3.320	3.320	3.320	3.320	989
2022-01-21	3.320	3.320	3.320	3.320	3.320	60
2022-01-20	3.500	3.500	3.500	3.500	3.500	90
2022-01-14	3.460	3.460	3.460	3.460	3.460	40
2022-01-06	3.300	3.300	3.300	3.300	3.300	25
2021-12-30	3.460	3.460	3.460	3.460	3.460	1
2021-12-27	3.240	3.240	3.240	3.240	3.240	58,841
2021-12-17	3.240	3.240	3.240	3.240	3.240	10
2021-12-09	3.240	3.240	3.240	3.240	3.240	18
2021-12-07	3.240	3.240	3.240	3.240	3.240	20
2021-12-06	3.240	3.240	3.240	3.240	3.240	300
2021-12-03	3.020	3.020	3.020	3.020	3.020	154
2021-11-25	3.520	3.520	3.120	3.120	3.120	1,010
2021-11-24	3.140	3.140	3.140	3.140	3.140	55
2021-11-23	3.140	3.140	3.140	3.140	3.140	101
2021-11-18	3.300	3.300	3.300	3.300	3.300	210
2021-11-17	3.300	3.300	3.300	3.300	3.300	2,149
2021-11-15	3.300	3.300	3.300	3.300	3.300	87
2021-11-10	3.560	3.560	3.560	3.560	3.560	4
2021-11-09	3.540	3.540	3.540	3.540	3.540	3
2021-11-05	3.400	3.400	3.400	3.400	3.400	12
2021-11-04	3.320	3.320	3.320	3.320	3.320	100
2021-11-03	3.500	3.500	3.500	3.500	3.500	260
2021-10-29	3.480	3.480	3.300	3.300	3.300	520
2021-10-27	3.480	3.480	3.480	3.480	3.480	508
2021-10-26	3.480	3.480	3.480	3.480	3.480	33
2021-10-25	3.500	3.500	3.500	3.500	3.500	3,626
2021-10-22	3.500	3.500	3.500	3.500	3.500	30

← NewerPage 14 of 14 · 811 trading days

Stock splits

No stock splits on record.

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.