Les Constructeurs du Bois S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2026-10-16 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 31 |
| 2026-10-15 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 31 |
| 2026-10-14 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 31 |
| 2026-10-13 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 31 |
| 2026-10-12 | 1.720 | 1.720 | 1.450 | 1.450 | 1.450 | 1,220 |
| 2026-10-09 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 500 |
| 2026-10-08 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 500 |
| 2026-10-07 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2026-10-06 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2026-10-05 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2026-10-02 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 537 |
| 2026-10-01 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 157 |
| 2026-09-30 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 60 |
| 2026-09-29 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 60 |
| 2026-09-28 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 98 |
| 2026-09-25 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 1,000 |
| 2026-09-24 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 200 |
| 2026-09-23 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 200 |
| 2026-09-22 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 39 |
| 2026-09-21 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 39 |
| 2026-09-18 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 991 |
| 2026-09-17 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 746 |
| 2026-09-16 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 145 |
| 2026-09-15 | 1.800 | 1.800 | 1.620 | 1.620 | 1.620 | 1,041 |
| 2026-09-14 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 580 |
| 2026-09-11 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2026-09-10 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2026-09-09 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 54 |
| 2026-09-08 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 54 |
| 2026-09-07 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 190 |
| 2026-09-04 | 1.710 | 1.720 | 1.710 | 1.720 | 1.720 | 528 |
| 2026-09-03 | 1.800 | 1.800 | 1.790 | 1.790 | 1.790 | 136 |
| 2026-09-02 | 1.800 | 1.800 | 1.790 | 1.790 | 1.790 | 136 |
| 2026-09-01 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 408 |
| 2026-08-31 | 1.820 | 1.820 | 1.800 | 1.800 | 1.800 | 661 |
| 2026-08-28 | 1.820 | 1.820 | 1.800 | 1.800 | 1.800 | 661 |
| 2026-08-27 | 1.790 | 1.900 | 1.790 | 1.900 | 1.900 | 67 |
| 2026-08-26 | 1.790 | 1.900 | 1.790 | 1.900 | 1.900 | 67 |
| 2026-08-25 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 1,011 |
| 2026-08-24 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 52 |
| 2026-08-21 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 231 |
| 2026-08-20 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 467 |
| 2026-08-19 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 300 |
| 2026-08-18 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 205 |
| 2026-08-17 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 157 |
| 2026-08-14 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 508 |
| 2026-08-13 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 300 |
| 2026-08-12 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 133 |
| 2026-08-11 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 133 |
| 2026-08-10 | 2.020 | 2.060 | 2.020 | 2.060 | 2.060 | 200 |
| 2026-08-07 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 428 |
| 2026-08-06 | 2.100 | 2.100 | 2.020 | 2.020 | 2.020 | 1,243 |
| 2026-08-05 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 356 |
| 2026-08-04 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 47 |
| 2026-08-03 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 218 |
| 2026-07-31 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 300 |
| 2026-07-30 | 2.320 | 2.320 | 2.320 | 2.320 | 2.320 | 10 |
| 2026-07-29 | 2.320 | 2.320 | 2.320 | 2.320 | 2.320 | 10 |
| 2026-07-28 | 2.320 | 2.320 | 2.320 | 2.320 | 2.320 | 10 |
Page 1 of 3 · 130 trading daysOlder →
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.