Les Constructeurs du Bois S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	4.260	4.260	4.260	4.260	4.232	50
2023-02-27	4.400	4.400	4.400	4.400	4.371	28
2023-02-24	4.400	4.400	4.400	4.400	4.371	2
2023-02-21	4.400	4.400	4.400	4.400	4.371	23
2023-02-20	4.400	4.400	4.400	4.400	4.371	2,517
2023-02-17	4.240	4.240	4.240	4.240	4.212	2,365
2023-02-16	4.500	4.500	4.500	4.500	4.471	23
2023-02-15	4.400	4.400	4.400	4.400	4.371	235
2023-02-14	4.400	4.400	4.400	4.400	4.371	51
2023-02-13	4.500	4.500	4.400	4.400	4.371	239
2023-02-10	4.480	4.480	4.480	4.480	4.451	302
2023-02-09	4.340	4.500	4.340	4.500	4.471	463
2023-02-08	4.460	4.500	4.460	4.500	4.471	648
2023-02-07	4.400	4.400	4.400	4.400	4.371	30
2023-02-06	4.460	4.460	4.340	4.340	4.312	111
2023-02-03	4.460	4.460	4.460	4.460	4.431	10
2023-02-02	4.460	4.460	4.460	4.460	4.431	48
2023-02-01	4.460	4.460	4.460	4.460	4.431	26
2023-01-31	4.340	4.340	4.340	4.340	4.312	146
2023-01-30	4.380	4.380	4.380	4.380	4.351	266
2023-01-27	4.400	4.400	4.400	4.400	4.371	101
2023-01-26	4.380	4.380	4.380	4.380	4.351	512
2023-01-25	4.380	4.380	4.380	4.380	4.351	1,007
2023-01-20	4.540	4.540	4.540	4.540	4.510	50
2023-01-19	4.540	4.540	4.540	4.540	4.510	10
2023-01-18	4.540	4.540	4.540	4.540	4.510	211
2023-01-17	4.540	4.540	4.540	4.540	4.510	101
2023-01-16	4.400	4.400	4.400	4.400	4.371	599
2023-01-13	4.400	4.400	4.400	4.400	4.371	82
2023-01-12	4.460	4.460	4.460	4.460	4.431	1,007
2023-01-11	4.540	4.540	4.540	4.540	4.510	123
2023-01-09	4.540	4.540	4.540	4.540	4.510	33
2023-01-06	4.540	4.540	4.540	4.540	4.510	219
2023-01-05	4.540	4.540	4.540	4.540	4.510	162
2023-01-04	4.640	4.640	4.640	4.640	4.610	4
2023-01-03	4.640	4.640	4.640	4.640	4.610	101
2023-01-02	4.520	4.600	4.520	4.600	4.570	856
2022-12-30	4.640	4.640	4.640	4.640	4.610	245
2022-12-29	4.640	4.640	4.640	4.640	4.610	50
2022-12-27	4.640	4.640	4.640	4.640	4.610	6
2022-12-23	4.640	4.640	4.640	4.640	4.610	81
2022-12-22	4.520	4.520	4.520	4.520	4.491	25
2022-12-21	4.540	4.540	4.540	4.540	4.510	102
2022-12-20	4.540	4.540	4.540	4.540	4.510	837
2022-12-19	4.640	4.640	4.640	4.640	4.610	473
2022-12-16	4.640	4.640	4.640	4.640	4.610	174
2022-12-15	4.640	4.840	4.640	4.840	4.808	55
2022-12-14	4.840	4.840	4.840	4.840	4.808	100
2022-12-13	4.640	4.840	4.640	4.840	4.808	176
2022-12-12	4.740	4.740	4.740	4.740	4.709	101
2022-12-09	4.640	4.640	4.640	4.640	4.610	554
2022-12-07	4.740	4.740	4.740	4.740	4.709	124
2022-12-06	4.740	4.740	4.640	4.640	4.610	242
2022-12-05	4.700	4.700	4.700	4.700	4.669	122
2022-11-28	4.740	4.740	4.740	4.740	4.709	101
2022-11-25	4.640	4.640	4.640	4.640	4.610	1,004
2022-11-24	4.740	4.740	4.740	4.740	4.709	20
2022-11-23	4.840	4.840	4.840	4.840	4.808	4
2022-11-22	4.740	4.740	4.740	4.740	4.709	56
2022-11-21	4.840	4.840	4.840	4.840	4.808	1

← NewerPage 15 of 19 · 1,140 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.