Les Constructeurs du Bois S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-18 | 4.920 | 4.920 | 4.740 | 4.740 | 4.709 | 533 |
| 2022-11-17 | 4.920 | 4.920 | 4.920 | 4.920 | 4.888 | 101 |
| 2022-11-15 | 4.900 | 4.900 | 4.900 | 4.900 | 4.868 | 101 |
| 2022-11-14 | 4.900 | 4.900 | 4.900 | 4.900 | 4.868 | 10 |
| 2022-11-11 | 4.860 | 4.860 | 4.860 | 4.860 | 4.828 | 15 |
| 2022-11-08 | 4.840 | 4.840 | 4.840 | 4.840 | 4.808 | 287 |
| 2022-11-07 | 4.840 | 4.840 | 4.840 | 4.840 | 4.808 | 30 |
| 2022-11-04 | 4.840 | 4.840 | 4.840 | 4.840 | 4.808 | 186 |
| 2022-11-03 | 4.740 | 4.740 | 4.740 | 4.740 | 4.709 | 1,394 |
| 2022-11-02 | 4.880 | 4.880 | 4.860 | 4.860 | 4.828 | 1,600 |
| 2022-11-01 | 4.900 | 4.900 | 4.900 | 4.900 | 4.868 | 11 |
| 2022-10-31 | 4.840 | 4.840 | 4.840 | 4.840 | 4.808 | 272 |
| 2022-10-28 | 4.760 | 4.900 | 4.760 | 4.900 | 4.868 | 2,446 |
| 2022-10-27 | 4.760 | 4.760 | 4.760 | 4.760 | 4.729 | 691 |
| 2022-10-25 | 4.720 | 4.720 | 4.720 | 4.720 | 4.689 | 1,007 |
| 2022-10-24 | 4.700 | 4.700 | 4.640 | 4.640 | 4.610 | 897 |
| 2022-10-21 | 4.720 | 4.720 | 4.720 | 4.720 | 4.689 | 101 |
| 2022-10-18 | 4.740 | 4.740 | 4.740 | 4.740 | 4.709 | 362 |
| 2022-10-17 | 4.720 | 4.720 | 4.700 | 4.700 | 4.669 | 2,525 |
| 2022-10-14 | 4.500 | 4.660 | 4.500 | 4.660 | 4.630 | 1,124 |
| 2022-10-13 | 4.500 | 4.500 | 4.500 | 4.500 | 4.471 | 126 |
| 2022-10-11 | 4.500 | 4.500 | 4.500 | 4.500 | 4.471 | 61 |
| 2022-10-10 | 4.480 | 4.500 | 4.480 | 4.500 | 4.471 | 678 |
| 2022-10-07 | 4.500 | 4.500 | 4.480 | 4.480 | 4.451 | 4,789 |
| 2022-10-06 | 4.560 | 4.560 | 4.560 | 4.560 | 4.530 | 1,624 |
| 2022-10-05 | 4.600 | 4.600 | 4.600 | 4.600 | 4.570 | 1,051 |
| 2022-10-04 | 4.760 | 4.760 | 4.660 | 4.660 | 4.630 | 1,449 |
| 2022-09-30 | 4.860 | 4.860 | 4.860 | 4.860 | 4.828 | 2,519 |
| 2022-09-29 | 4.720 | 4.720 | 4.720 | 4.720 | 4.689 | 4 |
| 2022-09-28 | 4.660 | 4.660 | 4.660 | 4.660 | 4.630 | 215 |
| 2022-09-26 | 4.820 | 4.820 | 4.660 | 4.660 | 4.630 | 1,428 |
| 2022-09-23 | 4.740 | 4.740 | 4.740 | 4.740 | 4.709 | 1 |
| 2022-09-22 | 4.760 | 4.760 | 4.740 | 4.740 | 4.709 | 2,449 |
| 2022-09-16 | 4.900 | 4.900 | 4.820 | 4.820 | 4.789 | 115 |
| 2022-09-14 | 4.820 | 4.820 | 4.820 | 4.820 | 4.789 | 104 |
| 2022-09-13 | 4.820 | 4.900 | 4.820 | 4.900 | 4.868 | 111 |
| 2022-09-12 | 4.820 | 4.900 | 4.820 | 4.900 | 4.868 | 300 |
| 2022-09-09 | 4.900 | 4.900 | 4.900 | 4.900 | 4.868 | 46 |
| 2022-09-08 | 4.820 | 4.820 | 4.820 | 4.820 | 4.789 | 500 |
| 2022-09-07 | 4.820 | 4.820 | 4.820 | 4.820 | 4.789 | 30 |
| 2022-09-06 | 4.820 | 4.820 | 4.820 | 4.820 | 4.789 | 503 |
| 2022-09-05 | 5.000 | 5.000 | 4.820 | 4.820 | 4.789 | 111 |
| 2022-08-31 | 4.900 | 4.900 | 4.900 | 4.900 | 4.868 | 284 |
| 2022-08-30 | 4.900 | 4.900 | 4.900 | 4.900 | 4.868 | 306 |
| 2022-08-29 | 4.840 | 5.000 | 4.840 | 5.000 | 4.967 | 170 |
| 2022-08-26 | 5.000 | 5.000 | 4.840 | 4.840 | 4.808 | 221 |
| 2022-08-25 | 4.940 | 5.000 | 4.940 | 5.000 | 4.967 | 339 |
| 2022-08-24 | 5.000 | 5.000 | 4.900 | 4.900 | 4.868 | 130 |
| 2022-08-23 | 5.000 | 5.000 | 5.000 | 5.000 | 4.967 | 111 |
| 2022-08-19 | 4.900 | 4.900 | 4.900 | 4.900 | 4.868 | 403 |
| 2022-08-18 | 5.000 | 5.000 | 5.000 | 5.000 | 4.967 | 1 |
| 2022-08-17 | 5.100 | 5.100 | 4.900 | 4.900 | 4.868 | 220 |
| 2022-08-16 | 5.000 | 5.000 | 5.000 | 5.000 | 4.967 | 61 |
| 2022-08-15 | 5.000 | 5.000 | 5.000 | 5.000 | 4.967 | 136 |
| 2022-08-12 | 4.900 | 4.900 | 4.900 | 4.900 | 4.868 | 352 |
| 2022-08-11 | 4.920 | 5.000 | 4.920 | 5.000 | 4.967 | 200 |
| 2022-08-10 | 5.000 | 5.000 | 5.000 | 5.000 | 4.967 | 1 |
| 2022-08-09 | 5.000 | 5.000 | 4.920 | 4.920 | 4.888 | 7 |
| 2022-08-08 | 5.000 | 5.000 | 5.000 | 5.000 | 4.967 | 94 |
| 2022-08-05 | 5.000 | 5.000 | 5.000 | 5.000 | 4.967 | 266 |
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.