Courtois S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-04 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 23 |
| 2023-07-03 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 23 |
| 2023-06-30 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 23 |
| 2023-06-29 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 11 |
| 2023-06-28 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 11 |
| 2023-06-27 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 11 |
| 2023-06-26 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 11 |
| 2023-06-23 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 11 |
| 2023-06-22 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2023-06-21 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2023-06-20 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2023-06-19 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2023-06-16 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2023-06-15 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 1 |
| 2023-06-14 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 1 |
| 2023-06-13 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 20 |
| 2023-06-12 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 3 |
| 2023-06-09 | 121.00 | 125.00 | 121.00 | 125.00 | 125.00 | 21 |
| 2023-06-08 | 121.00 | 125.00 | 121.00 | 125.00 | 125.00 | 21 |
| 2023-06-07 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 2 |
| 2023-06-06 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 2 |
| 2023-06-05 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 25 |
| 2023-06-02 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 2 |
| 2023-06-01 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 2 |
| 2023-05-31 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 10 |
| 2023-05-26 | 127.00 | 127.00 | 127.00 | 127.00 | 124.25 | 36 |
| 2023-05-25 | 129.00 | 129.00 | 129.00 | 129.00 | 126.21 | 2 |
| 2023-05-24 | 129.00 | 129.00 | 129.00 | 129.00 | 126.21 | 1 |
| 2023-05-23 | 125.00 | 125.00 | 125.00 | 125.00 | 122.29 | 54 |
| 2023-05-19 | 126.00 | 126.00 | 126.00 | 126.00 | 123.27 | 3 |
| 2023-05-18 | 127.00 | 127.00 | 127.00 | 127.00 | 124.25 | 1 |
| 2023-05-17 | 121.00 | 121.00 | 121.00 | 121.00 | 118.38 | 25 |
| 2023-05-16 | 127.00 | 127.00 | 127.00 | 127.00 | 124.25 | 31 |
| 2023-05-15 | 127.00 | 127.00 | 127.00 | 127.00 | 124.25 | 65 |
| 2023-05-12 | 119.00 | 119.00 | 119.00 | 119.00 | 116.42 | 90 |
| 2023-05-08 | 134.00 | 134.00 | 134.00 | 134.00 | 131.10 | 43 |
| 2023-04-20 | 126.00 | 126.00 | 126.00 | 126.00 | 123.27 | 50 |
| 2023-04-19 | 125.00 | 127.00 | 125.00 | 127.00 | 124.25 | 27 |
| 2023-03-24 | 129.00 | 129.00 | 129.00 | 129.00 | 126.21 | 2 |
| 2023-02-15 | 128.00 | 128.00 | 128.00 | 128.00 | 125.23 | 105 |
| 2023-02-09 | 128.00 | 128.00 | 128.00 | 128.00 | 125.23 | 25 |
| 2023-02-06 | 127.00 | 127.00 | 127.00 | 127.00 | 124.25 | 27 |
| 2023-02-03 | 134.00 | 134.00 | 134.00 | 134.00 | 131.10 | 10 |
| 2023-01-25 | 128.00 | 128.00 | 128.00 | 128.00 | 125.23 | 24 |
| 2023-01-24 | 127.00 | 127.00 | 127.00 | 127.00 | 124.25 | 5 |
| 2023-01-19 | 129.00 | 129.00 | 129.00 | 129.00 | 126.21 | 5 |
| 2023-01-12 | 130.00 | 130.00 | 130.00 | 130.00 | 127.19 | 45 |
| 2023-01-02 | 130.00 | 130.00 | 130.00 | 130.00 | 127.19 | 15 |
| 2022-12-29 | 131.00 | 131.00 | 131.00 | 131.00 | 128.16 | 5 |
| 2022-12-20 | 132.00 | 132.00 | 132.00 | 132.00 | 129.14 | 60 |
| 2022-12-05 | 133.00 | 133.00 | 133.00 | 133.00 | 130.12 | 2 |
| 2022-12-02 | 133.00 | 133.00 | 133.00 | 133.00 | 130.12 | 8 |
| 2022-11-25 | 131.00 | 131.00 | 131.00 | 131.00 | 128.16 | 10 |
| 2022-11-16 | 130.00 | 130.00 | 130.00 | 130.00 | 127.19 | 11 |
| 2022-11-11 | 132.00 | 132.00 | 132.00 | 132.00 | 129.14 | 142 |
| 2022-11-09 | 133.00 | 133.00 | 133.00 | 133.00 | 130.12 | 50 |
| 2022-11-08 | 134.00 | 134.00 | 133.00 | 133.00 | 130.12 | 18 |
| 2022-11-04 | 132.00 | 132.00 | 132.00 | 132.00 | 129.14 | 2 |
| 2022-10-27 | 132.00 | 132.00 | 132.00 | 132.00 | 129.14 | 51 |
| 2022-10-26 | 132.00 | 132.00 | 132.00 | 132.00 | 129.14 | 8 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-30 | 2.7500 EUR |
| 2019-05-24 | 1.1500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.