Les Constructeurs du Bois S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-29 | 4.400 | 4.400 | 4.400 | 4.400 | 4.371 | 50 |
| 2023-05-26 | 4.400 | 4.400 | 4.400 | 4.400 | 4.371 | 40 |
| 2023-05-25 | 4.400 | 4.400 | 4.400 | 4.400 | 4.371 | 74 |
| 2023-05-24 | 4.180 | 4.180 | 4.180 | 4.180 | 4.153 | 3,553 |
| 2023-05-23 | 4.400 | 4.400 | 4.400 | 4.400 | 4.371 | 42 |
| 2023-05-22 | 4.400 | 4.400 | 4.400 | 4.400 | 4.371 | 101 |
| 2023-05-19 | 4.400 | 4.400 | 4.400 | 4.400 | 4.371 | 105 |
| 2023-05-18 | 4.200 | 4.400 | 4.200 | 4.400 | 4.371 | 223 |
| 2023-05-17 | 4.180 | 4.380 | 4.180 | 4.380 | 4.351 | 3,294 |
| 2023-05-16 | 4.500 | 4.500 | 4.500 | 4.500 | 4.471 | 50 |
| 2023-05-15 | 4.500 | 4.500 | 4.500 | 4.500 | 4.471 | 50 |
| 2023-05-12 | 4.500 | 4.500 | 4.500 | 4.500 | 4.471 | 60 |
| 2023-05-11 | 4.500 | 4.500 | 4.500 | 4.500 | 4.471 | 101 |
| 2023-05-10 | 4.560 | 4.560 | 4.560 | 4.560 | 4.530 | 161 |
| 2023-05-09 | 4.560 | 4.560 | 4.560 | 4.560 | 4.530 | 181 |
| 2023-05-08 | 4.300 | 4.300 | 4.300 | 4.300 | 4.272 | 302 |
| 2023-05-05 | 4.360 | 4.360 | 4.300 | 4.300 | 4.272 | 362 |
| 2023-05-04 | 4.520 | 4.520 | 4.400 | 4.400 | 4.371 | 846 |
| 2023-05-03 | 4.520 | 4.520 | 4.520 | 4.520 | 4.491 | 50 |
| 2023-05-02 | 4.520 | 4.520 | 4.520 | 4.520 | 4.491 | 50 |
| 2023-04-28 | 4.520 | 4.520 | 4.520 | 4.520 | 4.491 | 50 |
| 2023-04-27 | 4.500 | 4.500 | 4.500 | 4.500 | 4.471 | 40 |
| 2023-04-26 | 4.520 | 4.520 | 4.520 | 4.520 | 4.491 | 50 |
| 2023-04-25 | 4.300 | 4.520 | 4.300 | 4.520 | 4.491 | 1,295 |
| 2023-04-24 | 4.340 | 4.520 | 4.340 | 4.520 | 4.491 | 1,009 |
| 2023-04-21 | 4.520 | 4.520 | 4.520 | 4.520 | 4.491 | 50 |
| 2023-04-20 | 4.520 | 4.520 | 4.520 | 4.520 | 4.491 | 60 |
| 2023-04-19 | 4.520 | 4.520 | 4.520 | 4.520 | 4.491 | 226 |
| 2023-04-18 | 4.340 | 4.340 | 4.340 | 4.340 | 4.312 | 372 |
| 2023-04-17 | 4.520 | 4.520 | 4.520 | 4.520 | 4.491 | 306 |
| 2023-04-14 | 4.520 | 4.520 | 4.340 | 4.340 | 4.312 | 134 |
| 2023-04-13 | 4.520 | 4.520 | 4.520 | 4.520 | 4.491 | 101 |
| 2023-04-12 | 4.340 | 4.520 | 4.340 | 4.520 | 4.491 | 176 |
| 2023-04-11 | 4.400 | 4.520 | 4.400 | 4.520 | 4.491 | 1,149 |
| 2023-04-05 | 4.520 | 4.520 | 4.520 | 4.520 | 4.491 | 70 |
| 2023-04-04 | 4.520 | 4.520 | 4.520 | 4.520 | 4.491 | 71 |
| 2023-04-03 | 4.520 | 4.520 | 4.520 | 4.520 | 4.491 | 86 |
| 2023-03-31 | 4.400 | 4.520 | 4.400 | 4.520 | 4.491 | 300 |
| 2023-03-30 | 4.520 | 4.520 | 4.400 | 4.400 | 4.371 | 174 |
| 2023-03-29 | 4.400 | 4.400 | 4.400 | 4.400 | 4.371 | 180 |
| 2023-03-28 | 4.420 | 4.420 | 4.420 | 4.420 | 4.391 | 215 |
| 2023-03-27 | 4.500 | 4.500 | 4.500 | 4.500 | 4.471 | 70 |
| 2023-03-24 | 4.400 | 4.400 | 4.400 | 4.400 | 4.371 | 201 |
| 2023-03-23 | 4.400 | 4.400 | 4.400 | 4.400 | 4.371 | 201 |
| 2023-03-22 | 4.340 | 4.340 | 4.340 | 4.340 | 4.312 | 805 |
| 2023-03-21 | 4.340 | 4.340 | 4.340 | 4.340 | 4.312 | 223 |
| 2023-03-20 | 4.400 | 4.400 | 4.400 | 4.400 | 4.371 | 233 |
| 2023-03-17 | 4.400 | 4.400 | 4.400 | 4.400 | 4.371 | 201 |
| 2023-03-16 | 4.400 | 4.400 | 4.400 | 4.400 | 4.371 | 302 |
| 2023-03-15 | 4.400 | 4.400 | 4.400 | 4.400 | 4.371 | 131 |
| 2023-03-14 | 4.300 | 4.300 | 4.300 | 4.300 | 4.272 | 101 |
| 2023-03-13 | 4.300 | 4.300 | 4.300 | 4.300 | 4.272 | 624 |
| 2023-03-10 | 4.400 | 4.400 | 4.400 | 4.400 | 4.371 | 101 |
| 2023-03-09 | 4.340 | 4.340 | 4.340 | 4.340 | 4.312 | 899 |
| 2023-03-08 | 4.400 | 4.400 | 4.340 | 4.340 | 4.312 | 78 |
| 2023-03-07 | 4.500 | 4.500 | 4.500 | 4.500 | 4.471 | 50 |
| 2023-03-06 | 4.500 | 4.500 | 4.500 | 4.500 | 4.471 | 178 |
| 2023-03-03 | 4.500 | 4.500 | 4.500 | 4.500 | 4.471 | 364 |
| 2023-03-02 | 4.400 | 4.500 | 4.400 | 4.500 | 4.471 | 486 |
| 2023-03-01 | 4.260 | 4.260 | 4.260 | 4.260 | 4.232 | 50 |
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.