Les Constructeurs du Bois S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	4.280	4.280	4.280	4.280	4.252	151
2023-08-22	4.180	4.180	4.180	4.180	4.153	50
2023-08-21	4.180	4.180	4.160	4.160	4.133	483
2023-08-18	4.200	4.200	4.200	4.200	4.173	40
2023-08-17	4.200	4.200	4.200	4.200	4.173	70
2023-08-16	4.200	4.200	4.200	4.200	4.173	121
2023-08-15	4.360	4.360	4.360	4.360	4.332	207
2023-08-14	4.360	4.360	4.360	4.360	4.332	111
2023-08-11	4.360	4.360	4.360	4.360	4.332	60
2023-08-10	4.380	4.380	4.380	4.380	4.351	60
2023-08-09	4.380	4.380	4.180	4.180	4.153	137
2023-08-08	4.180	4.180	4.180	4.180	4.153	50
2023-08-07	4.220	4.220	4.220	4.220	4.192	167
2023-08-04	4.400	4.400	4.220	4.220	4.192	403
2023-08-03	4.280	4.280	4.280	4.280	4.252	50
2023-08-02	4.300	4.300	4.280	4.280	4.252	95
2023-08-01	4.180	4.400	4.180	4.400	4.371	204
2023-07-31	4.200	4.200	4.200	4.200	4.173	319
2023-07-28	4.220	4.220	4.220	4.220	4.192	911
2023-07-27	4.220	4.400	4.220	4.400	4.371	191
2023-07-25	4.400	4.400	4.400	4.400	4.371	175
2023-07-24	4.220	4.220	4.220	4.220	4.192	1,169
2023-07-21	4.400	4.400	4.400	4.400	4.371	59
2023-07-20	4.400	4.400	4.400	4.400	4.371	356
2023-07-19	4.400	4.400	4.400	4.400	4.371	30
2023-07-18	4.400	4.400	4.400	4.400	4.371	60
2023-07-17	4.400	4.400	4.400	4.400	4.371	70
2023-07-14	4.400	4.400	4.400	4.400	4.371	191
2023-07-13	4.220	4.420	4.220	4.420	4.391	1,350
2023-07-12	4.440	4.440	4.440	4.440	4.411	60
2023-07-11	4.440	4.440	4.440	4.440	4.411	50
2023-07-10	4.300	4.300	4.300	4.300	4.272	70
2023-07-07	4.300	4.300	4.300	4.300	4.272	252
2023-07-06	4.300	4.440	4.300	4.440	4.411	227
2023-07-05	4.300	4.300	4.300	4.300	4.272	101
2023-07-04	4.400	4.400	4.400	4.400	4.371	74
2023-07-03	4.400	4.400	4.400	4.400	4.371	60
2023-06-30	4.300	4.400	4.300	4.400	4.371	57
2023-06-29	4.400	4.400	4.400	4.400	4.371	101
2023-06-28	4.300	4.300	4.300	4.300	4.272	222
2023-06-27	4.300	4.300	4.300	4.300	4.272	101
2023-06-26	4.460	4.460	4.460	4.460	4.431	1,161
2023-06-23	4.400	4.480	4.400	4.480	4.451	312
2023-06-22	4.480	4.480	4.480	4.480	4.451	221
2023-06-21	4.480	4.480	4.480	4.480	4.451	131
2023-06-20	4.400	4.400	4.400	4.400	4.371	221
2023-06-19	4.400	4.400	4.200	4.200	4.173	322
2023-06-16	4.100	4.400	4.100	4.400	4.371	690
2023-06-15	4.160	4.160	4.160	4.160	4.133	1,575
2023-06-14	4.300	4.300	4.300	4.300	4.272	50
2023-06-13	4.300	4.300	4.300	4.300	4.272	710
2023-06-12	4.400	4.400	4.400	4.400	4.371	50
2023-06-09	4.400	4.400	4.400	4.400	4.371	101
2023-06-08	4.180	4.400	4.180	4.400	4.371	81
2023-06-07	4.400	4.400	4.400	4.400	4.371	101
2023-06-06	4.180	4.180	4.180	4.180	4.153	50
2023-06-05	4.180	4.180	4.180	4.180	4.153	269
2023-06-02	4.180	4.180	4.180	4.180	4.153	604
2023-05-31	4.340	4.340	4.340	4.340	4.312	10
2023-05-30	4.240	4.240	4.240	4.240	4.212	302

← NewerPage 13 of 19 · 1,139 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.