Les Constructeurs du Bois S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 3.760 | 3.760 | 3.700 | 3.700 | 3.700 | 996 |
| 2024-02-23 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 54 |
| 2024-02-22 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 50 |
| 2024-02-21 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 1 |
| 2024-02-20 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 76 |
| 2024-02-19 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 270 |
| 2024-02-16 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 15 |
| 2024-02-15 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 140 |
| 2024-02-14 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 274 |
| 2024-02-13 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 526 |
| 2024-02-12 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 21 |
| 2024-02-08 | 3.800 | 4.040 | 3.800 | 4.040 | 4.040 | 31 |
| 2024-02-07 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 250 |
| 2024-02-06 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 15 |
| 2024-02-05 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 251 |
| 2024-02-02 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 30 |
| 2024-02-01 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 30 |
| 2024-01-31 | 4.060 | 4.060 | 3.960 | 3.960 | 3.960 | 154 |
| 2024-01-30 | 4.080 | 4.080 | 4.060 | 4.060 | 4.060 | 804 |
| 2024-01-29 | 4.080 | 4.080 | 3.720 | 3.720 | 3.720 | 310 |
| 2024-01-26 | 3.820 | 3.840 | 3.820 | 3.840 | 3.840 | 133 |
| 2024-01-25 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 100 |
| 2024-01-24 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 400 |
| 2024-01-23 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 341 |
| 2024-01-22 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 72 |
| 2024-01-19 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 601 |
| 2024-01-18 | 3.980 | 4.160 | 3.980 | 4.160 | 4.160 | 166 |
| 2024-01-17 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 71 |
| 2024-01-16 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 295 |
| 2024-01-15 | 3.700 | 4.000 | 3.700 | 4.000 | 4.000 | 322 |
| 2024-01-12 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 400 |
| 2024-01-11 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 30 |
| 2024-01-10 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 100 |
| 2024-01-09 | 3.740 | 3.800 | 3.740 | 3.800 | 3.800 | 164 |
| 2024-01-08 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 210 |
| 2024-01-05 | 3.900 | 3.900 | 3.820 | 3.820 | 3.820 | 670 |
| 2024-01-04 | 4.380 | 4.380 | 3.940 | 3.940 | 3.940 | 684 |
| 2024-01-03 | 4.060 | 4.080 | 4.060 | 4.080 | 4.080 | 204 |
| 2024-01-02 | 3.920 | 4.080 | 3.920 | 4.080 | 4.080 | 395 |
| 2023-12-29 | 4.080 | 4.080 | 3.920 | 3.920 | 3.920 | 498 |
| 2023-12-27 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1,031 |
| 2023-12-22 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 335 |
| 2023-12-21 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 2,294 |
| 2023-12-20 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 709 |
| 2023-12-19 | 4.000 | 4.100 | 4.000 | 4.100 | 4.100 | 1,004 |
| 2023-12-18 | 3.960 | 4.000 | 3.960 | 4.000 | 4.000 | 882 |
| 2023-12-15 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 842 |
| 2023-12-14 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 260 |
| 2023-12-13 | 3.600 | 3.880 | 3.600 | 3.880 | 3.880 | 459 |
| 2023-12-12 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 774 |
| 2023-12-11 | 3.800 | 3.800 | 3.640 | 3.640 | 3.640 | 235 |
| 2023-12-08 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 165 |
| 2023-12-07 | 3.840 | 3.880 | 3.840 | 3.880 | 3.855 | 1,091 |
| 2023-12-06 | 3.620 | 3.700 | 3.620 | 3.700 | 3.676 | 1,009 |
| 2023-12-05 | 3.700 | 3.700 | 3.700 | 3.700 | 3.676 | 142 |
| 2023-12-04 | 3.700 | 3.700 | 3.700 | 3.700 | 3.676 | 3 |
| 2023-12-01 | 3.600 | 3.600 | 3.600 | 3.600 | 3.577 | 146 |
| 2023-11-30 | 3.580 | 3.780 | 3.580 | 3.780 | 3.755 | 161 |
| 2023-11-29 | 3.740 | 3.740 | 3.740 | 3.740 | 3.716 | 205 |
| 2023-11-28 | 3.720 | 3.720 | 3.720 | 3.720 | 3.696 | 70 |
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.