Les Constructeurs du Bois S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-27 | 3.840 | 3.840 | 3.720 | 3.720 | 3.696 | 212 |
| 2023-11-24 | 3.540 | 3.560 | 3.540 | 3.560 | 3.537 | 297 |
| 2023-11-23 | 3.600 | 3.860 | 3.600 | 3.860 | 3.835 | 183 |
| 2023-11-22 | 3.600 | 3.600 | 3.600 | 3.600 | 3.577 | 126 |
| 2023-11-20 | 3.540 | 3.800 | 3.540 | 3.800 | 3.775 | 288 |
| 2023-11-17 | 3.940 | 3.940 | 3.940 | 3.940 | 3.914 | 40 |
| 2023-11-16 | 3.700 | 3.700 | 3.700 | 3.700 | 3.676 | 476 |
| 2023-11-15 | 4.040 | 4.040 | 4.000 | 4.000 | 3.974 | 400 |
| 2023-11-14 | 3.640 | 3.640 | 3.500 | 3.500 | 3.477 | 466 |
| 2023-11-13 | 3.660 | 4.040 | 3.660 | 4.040 | 4.014 | 171 |
| 2023-11-10 | 4.060 | 4.060 | 4.060 | 4.060 | 4.034 | 816 |
| 2023-11-08 | 3.640 | 3.640 | 3.640 | 3.640 | 3.616 | 343 |
| 2023-11-07 | 3.900 | 3.900 | 3.900 | 3.900 | 3.875 | 70 |
| 2023-11-06 | 3.900 | 3.900 | 3.900 | 3.900 | 3.875 | 89 |
| 2023-11-03 | 4.060 | 4.060 | 3.920 | 3.920 | 3.894 | 161 |
| 2023-11-02 | 3.620 | 4.060 | 3.620 | 4.060 | 4.034 | 132 |
| 2023-11-01 | 4.080 | 4.080 | 4.080 | 4.080 | 4.053 | 60 |
| 2023-10-31 | 4.100 | 4.100 | 4.100 | 4.100 | 4.073 | 184 |
| 2023-10-30 | 3.620 | 4.100 | 3.620 | 4.100 | 4.073 | 533 |
| 2023-10-26 | 4.280 | 4.280 | 4.280 | 4.280 | 4.252 | 176 |
| 2023-10-25 | 3.840 | 3.840 | 3.820 | 3.820 | 3.795 | 559 |
| 2023-10-23 | 4.320 | 4.320 | 4.300 | 4.300 | 4.272 | 232 |
| 2023-10-20 | 3.840 | 3.840 | 3.840 | 3.840 | 3.815 | 202 |
| 2023-10-19 | 3.840 | 3.860 | 3.840 | 3.860 | 3.835 | 533 |
| 2023-10-18 | 3.860 | 3.860 | 3.860 | 3.860 | 3.835 | 335 |
| 2023-10-17 | 4.240 | 4.240 | 4.240 | 4.240 | 4.212 | 25 |
| 2023-10-16 | 4.340 | 4.340 | 4.340 | 4.340 | 4.312 | 117 |
| 2023-10-13 | 4.340 | 4.340 | 4.340 | 4.340 | 4.312 | 91 |
| 2023-10-12 | 4.320 | 4.340 | 4.320 | 4.340 | 4.312 | 1,862 |
| 2023-10-11 | 4.020 | 4.300 | 4.020 | 4.300 | 4.272 | 851 |
| 2023-10-10 | 4.320 | 4.320 | 4.020 | 4.020 | 3.994 | 106 |
| 2023-10-09 | 4.300 | 4.300 | 4.300 | 4.300 | 4.272 | 97 |
| 2023-10-06 | 4.300 | 4.300 | 4.300 | 4.300 | 4.272 | 101 |
| 2023-10-05 | 4.300 | 4.300 | 4.300 | 4.300 | 4.272 | 111 |
| 2023-10-04 | 4.300 | 4.300 | 4.300 | 4.300 | 4.272 | 211 |
| 2023-10-03 | 4.300 | 4.300 | 4.300 | 4.300 | 4.272 | 123 |
| 2023-10-02 | 4.300 | 4.300 | 4.300 | 4.300 | 4.272 | 101 |
| 2023-09-29 | 4.000 | 4.300 | 4.000 | 4.300 | 4.272 | 365 |
| 2023-09-28 | 4.100 | 4.100 | 4.100 | 4.100 | 4.073 | 251 |
| 2023-09-27 | 4.000 | 4.300 | 4.000 | 4.300 | 4.272 | 242 |
| 2023-09-26 | 4.020 | 4.020 | 4.020 | 4.020 | 3.994 | 9 |
| 2023-09-25 | 4.040 | 4.040 | 4.020 | 4.020 | 3.994 | 639 |
| 2023-09-22 | 4.320 | 4.340 | 4.320 | 4.340 | 4.312 | 1,233 |
| 2023-09-21 | 4.160 | 4.160 | 4.060 | 4.060 | 4.034 | 438 |
| 2023-09-20 | 4.280 | 4.280 | 4.280 | 4.280 | 4.252 | 81 |
| 2023-09-19 | 4.260 | 4.260 | 4.260 | 4.260 | 4.232 | 131 |
| 2023-09-18 | 4.260 | 4.280 | 4.260 | 4.280 | 4.252 | 90 |
| 2023-09-15 | 4.200 | 4.240 | 4.200 | 4.240 | 4.212 | 614 |
| 2023-09-14 | 4.240 | 4.240 | 4.200 | 4.200 | 4.173 | 262 |
| 2023-09-12 | 4.220 | 4.220 | 4.220 | 4.220 | 4.192 | 1 |
| 2023-09-08 | 4.240 | 4.240 | 4.220 | 4.220 | 4.192 | 1,158 |
| 2023-09-07 | 4.180 | 4.180 | 4.020 | 4.020 | 3.994 | 146 |
| 2023-09-06 | 4.280 | 4.280 | 4.280 | 4.280 | 4.252 | 70 |
| 2023-09-01 | 4.280 | 4.300 | 4.280 | 4.300 | 4.272 | 518 |
| 2023-08-31 | 4.120 | 4.280 | 4.120 | 4.280 | 4.252 | 96 |
| 2023-08-30 | 4.020 | 4.120 | 4.020 | 4.120 | 4.093 | 515 |
| 2023-08-29 | 4.160 | 4.160 | 4.160 | 4.160 | 4.133 | 164 |
| 2023-08-28 | 4.160 | 4.160 | 4.160 | 4.160 | 4.133 | 234 |
| 2023-08-25 | 4.180 | 4.180 | 4.180 | 4.180 | 4.153 | 104 |
| 2023-08-24 | 4.280 | 4.280 | 4.280 | 4.280 | 4.252 | 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.