Courtois S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-14 | 132.00 | 132.00 | 132.00 | 132.00 | 129.14 | 74 |
| 2022-10-13 | 132.00 | 132.00 | 132.00 | 132.00 | 129.14 | 10 |
| 2022-10-12 | 131.00 | 131.00 | 131.00 | 131.00 | 128.16 | 5 |
| 2022-10-10 | 131.00 | 131.00 | 131.00 | 131.00 | 128.16 | 15 |
| 2022-10-07 | 131.00 | 131.00 | 131.00 | 131.00 | 128.16 | 148 |
| 2022-10-04 | 125.00 | 125.00 | 125.00 | 125.00 | 122.29 | 1 |
| 2022-10-03 | 122.00 | 122.00 | 122.00 | 122.00 | 119.36 | 1 |
| 2022-09-29 | 122.00 | 122.00 | 122.00 | 122.00 | 119.36 | 3 |
| 2022-09-28 | 122.00 | 122.00 | 122.00 | 122.00 | 119.36 | 14 |
| 2022-09-20 | 122.00 | 122.00 | 122.00 | 122.00 | 119.36 | 24 |
| 2022-09-14 | 125.00 | 125.00 | 125.00 | 125.00 | 122.29 | 22 |
| 2022-09-07 | 130.00 | 130.00 | 130.00 | 130.00 | 127.19 | 2 |
| 2022-09-05 | 125.00 | 125.00 | 125.00 | 125.00 | 122.29 | 9 |
| 2022-09-01 | 130.00 | 130.00 | 130.00 | 130.00 | 127.19 | 1 |
| 2022-08-19 | 125.00 | 125.00 | 125.00 | 125.00 | 122.29 | 6 |
| 2022-08-16 | 125.00 | 125.00 | 125.00 | 125.00 | 122.29 | 6 |
| 2022-08-08 | 125.00 | 125.00 | 125.00 | 125.00 | 122.29 | 90 |
| 2022-08-05 | 125.00 | 125.00 | 125.00 | 125.00 | 122.29 | 45 |
| 2022-08-01 | 125.00 | 125.00 | 125.00 | 125.00 | 122.29 | 4 |
| 2022-07-29 | 130.00 | 130.00 | 130.00 | 130.00 | 127.19 | 12 |
| 2022-05-23 | 130.00 | 130.00 | 130.00 | 130.00 | 127.19 | 4 |
| 2022-05-20 | 131.00 | 131.00 | 131.00 | 131.00 | 128.16 | 7 |
| 2022-05-19 | 122.00 | 122.00 | 122.00 | 122.00 | 119.36 | 2 |
| 2022-05-04 | 125.00 | 125.00 | 125.00 | 125.00 | 122.29 | 90 |
| 2022-05-03 | 123.00 | 123.00 | 123.00 | 123.00 | 120.34 | 31 |
| 2022-04-29 | 124.00 | 124.00 | 124.00 | 124.00 | 121.32 | 21 |
| 2022-04-26 | 125.00 | 125.00 | 125.00 | 125.00 | 122.29 | 16 |
| 2022-04-11 | 125.00 | 125.00 | 125.00 | 125.00 | 122.29 | 8 |
| 2022-03-15 | 126.00 | 126.00 | 124.00 | 124.00 | 121.32 | 103 |
| 2022-03-08 | 124.00 | 124.00 | 124.00 | 124.00 | 121.32 | 3 |
| 2022-03-07 | 124.00 | 124.00 | 124.00 | 124.00 | 121.32 | 4 |
| 2022-03-04 | 124.00 | 124.00 | 124.00 | 124.00 | 121.32 | 20 |
| 2022-03-02 | 123.00 | 123.00 | 123.00 | 123.00 | 120.34 | 58 |
| 2022-02-28 | 123.00 | 123.00 | 123.00 | 123.00 | 120.34 | 40 |
| 2022-02-25 | 123.00 | 123.00 | 123.00 | 123.00 | 120.34 | 92 |
| 2022-02-23 | 120.00 | 120.00 | 120.00 | 120.00 | 117.40 | 4 |
| 2022-02-15 | 120.00 | 120.00 | 120.00 | 120.00 | 117.40 | 53 |
| 2022-02-11 | 120.00 | 120.00 | 120.00 | 120.00 | 117.40 | 275 |
| 2022-02-07 | 124.00 | 124.00 | 124.00 | 124.00 | 121.32 | 9 |
| 2022-02-03 | 124.00 | 124.00 | 124.00 | 124.00 | 121.32 | 8 |
| 2022-01-26 | 121.00 | 123.00 | 121.00 | 123.00 | 120.34 | 13 |
| 2022-01-10 | 134.00 | 134.00 | 134.00 | 134.00 | 131.10 | 10 |
| 2022-01-05 | 126.00 | 126.00 | 126.00 | 126.00 | 123.27 | 107 |
| 2022-01-04 | 126.00 | 126.00 | 126.00 | 126.00 | 123.27 | 34 |
| 2021-12-31 | 119.00 | 119.00 | 119.00 | 119.00 | 116.42 | 10 |
| 2021-12-28 | 118.00 | 118.00 | 118.00 | 118.00 | 115.44 | 4 |
| 2021-12-27 | 123.00 | 123.00 | 123.00 | 123.00 | 120.34 | 2 |
| 2021-12-17 | 123.00 | 123.00 | 123.00 | 123.00 | 120.34 | 50 |
| 2021-12-08 | 118.00 | 118.00 | 118.00 | 118.00 | 115.44 | 10 |
| 2021-11-30 | 118.00 | 118.00 | 118.00 | 118.00 | 115.44 | 30 |
| 2021-11-29 | 120.00 | 120.00 | 120.00 | 120.00 | 117.40 | 111 |
| 2021-11-26 | 120.00 | 120.00 | 120.00 | 120.00 | 117.40 | 99 |
| 2021-11-22 | 121.00 | 121.00 | 121.00 | 121.00 | 118.38 | 10 |
| 2021-11-19 | 120.00 | 120.00 | 120.00 | 120.00 | 117.40 | 20 |
| 2021-11-18 | 125.00 | 125.00 | 125.00 | 125.00 | 122.29 | 30 |
| 2021-11-11 | 125.00 | 125.00 | 125.00 | 125.00 | 122.29 | 50 |
| 2021-11-03 | 121.00 | 121.00 | 121.00 | 121.00 | 118.38 | 100 |
← NewerPage 16 of 16 · 957 trading days
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.