Les Constructeurs du Bois S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 2 |
| 2024-06-11 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 5 |
| 2024-06-10 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 20 |
| 2024-06-07 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 400 |
| 2024-06-05 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 155 |
| 2024-06-04 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 200 |
| 2024-06-03 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 155 |
| 2024-05-31 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 27 |
| 2024-05-30 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 125 |
| 2024-05-29 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 30 |
| 2024-05-27 | 3.700 | 3.900 | 3.700 | 3.900 | 3.900 | 58 |
| 2024-05-23 | 3.900 | 3.900 | 3.680 | 3.680 | 3.680 | 41 |
| 2024-05-21 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 6 |
| 2024-05-20 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 4 |
| 2024-05-17 | 3.700 | 3.880 | 3.700 | 3.880 | 3.880 | 60 |
| 2024-05-16 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 30 |
| 2024-05-15 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 21 |
| 2024-05-13 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 280 |
| 2024-05-10 | 3.860 | 3.860 | 3.660 | 3.660 | 3.660 | 270 |
| 2024-05-09 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 855 |
| 2024-05-03 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 122 |
| 2024-05-02 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 5 |
| 2024-04-30 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 22 |
| 2024-04-29 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 150 |
| 2024-04-26 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 24 |
| 2024-04-25 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 1 |
| 2024-04-24 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 199 |
| 2024-04-23 | 3.620 | 3.640 | 3.620 | 3.640 | 3.640 | 285 |
| 2024-04-22 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 13 |
| 2024-04-18 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 1 |
| 2024-04-17 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 12 |
| 2024-04-16 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 25 |
| 2024-04-12 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 231 |
| 2024-04-11 | 3.700 | 3.700 | 3.540 | 3.540 | 3.540 | 35 |
| 2024-04-10 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 303 |
| 2024-04-08 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 30 |
| 2024-04-05 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 320 |
| 2024-04-04 | 3.940 | 3.940 | 3.880 | 3.880 | 3.880 | 236 |
| 2024-04-03 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 336 |
| 2024-04-02 | 3.860 | 3.940 | 3.860 | 3.940 | 3.940 | 294 |
| 2024-03-28 | 3.900 | 3.940 | 3.900 | 3.940 | 3.940 | 2,040 |
| 2024-03-27 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 140 |
| 2024-03-25 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 50 |
| 2024-03-21 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 1 |
| 2024-03-19 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 10 |
| 2024-03-18 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 372 |
| 2024-03-15 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 138 |
| 2024-03-14 | 3.760 | 3.800 | 3.760 | 3.800 | 3.800 | 115 |
| 2024-03-13 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 100 |
| 2024-03-12 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 1,000 |
| 2024-03-11 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 30 |
| 2024-03-08 | 3.600 | 3.720 | 3.600 | 3.720 | 3.720 | 623 |
| 2024-03-07 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 335 |
| 2024-03-06 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 40 |
| 2024-03-05 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 180 |
| 2024-03-04 | 3.720 | 3.720 | 3.700 | 3.700 | 3.700 | 143 |
| 2024-03-01 | 3.600 | 3.720 | 3.600 | 3.720 | 3.720 | 481 |
| 2024-02-29 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 31 |
| 2024-02-28 | 3.600 | 3.620 | 3.600 | 3.620 | 3.620 | 73 |
| 2024-02-27 | 3.660 | 3.940 | 3.660 | 3.940 | 3.940 | 361 |
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.