Bernard Loisea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 99 |
| 2024-11-18 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 1 |
| 2024-11-15 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 2 |
| 2024-11-11 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 1 |
| 2024-11-07 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 11 |
| 2024-11-06 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 3 |
| 2024-11-05 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 29 |
| 2024-11-04 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 50 |
| 2024-10-30 | 3.260 | 3.540 | 3.260 | 3.540 | 3.540 | 3 |
| 2024-10-29 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 200 |
| 2024-10-28 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 92 |
| 2024-10-17 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 5 |
| 2024-10-14 | 3.360 | 3.580 | 3.360 | 3.580 | 3.580 | 34 |
| 2024-10-11 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 20 |
| 2024-10-04 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1 |
| 2024-10-03 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 3 |
| 2024-10-02 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1 |
| 2024-10-01 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1 |
| 2024-09-30 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 9 |
| 2024-09-27 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 1 |
| 2024-09-25 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 1 |
| 2024-09-24 | 3.480 | 3.480 | 3.300 | 3.300 | 3.300 | 41 |
| 2024-09-23 | 3.380 | 3.480 | 3.380 | 3.480 | 3.480 | 101 |
| 2024-09-20 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 3 |
| 2024-09-13 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 9 |
| 2024-09-11 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 9 |
| 2024-09-10 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 301 |
| 2024-09-09 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 501 |
| 2024-09-06 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 290 |
| 2024-09-04 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 424 |
| 2024-09-03 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 200 |
| 2024-09-02 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 2 |
| 2024-08-30 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 1 |
| 2024-08-29 | 3.100 | 3.440 | 3.100 | 3.440 | 3.440 | 13 |
| 2024-08-26 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 150 |
| 2024-08-20 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 100 |
| 2024-08-12 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 5 |
| 2024-08-09 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 6 |
| 2024-08-07 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1 |
| 2024-08-05 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 100 |
| 2024-08-02 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 4 |
| 2024-08-01 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 250 |
| 2024-07-30 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 100 |
| 2024-07-26 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 1 |
| 2024-07-19 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 10 |
| 2024-07-15 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 6 |
| 2024-07-12 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 6 |
| 2024-07-10 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 11 |
| 2024-07-08 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 900 |
| 2024-07-01 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 100 |
| 2024-06-27 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 3 |
| 2024-06-26 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 25 |
| 2024-06-25 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 30 |
| 2024-06-24 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 420 |
| 2024-06-17 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 200 |
| 2024-06-14 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 199 |
| 2024-06-13 | 3.400 | 3.400 | 3.380 | 3.380 | 3.380 | 1,320 |
| 2024-06-12 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 15 |
| 2024-06-11 | 3.760 | 3.760 | 3.380 | 3.380 | 3.380 | 352 |
| 2024-06-10 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 8 |
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.