Les Constructeurs du Bois S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.900 | 4.900 | 4.900 | 4.900 | 4.868 | 302 |
| 2022-08-02 | 5.000 | 5.000 | 5.000 | 5.000 | 4.967 | 413 |
| 2022-08-01 | 5.100 | 5.100 | 5.000 | 5.000 | 4.967 | 310 |
| 2022-07-29 | 5.200 | 5.200 | 5.100 | 5.100 | 5.067 | 201 |
| 2022-07-28 | 5.100 | 5.100 | 5.100 | 5.100 | 5.067 | 503 |
| 2022-07-27 | 5.200 | 5.200 | 5.100 | 5.100 | 5.067 | 325 |
| 2022-07-26 | 5.150 | 5.200 | 5.150 | 5.200 | 5.166 | 70 |
| 2022-07-22 | 5.100 | 5.100 | 5.100 | 5.100 | 5.067 | 150 |
| 2022-07-21 | 5.150 | 5.150 | 5.100 | 5.100 | 5.067 | 755 |
| 2022-07-20 | 5.150 | 5.200 | 5.150 | 5.200 | 5.166 | 2,135 |
| 2022-07-19 | 5.100 | 5.100 | 5.100 | 5.100 | 5.067 | 918 |
| 2022-07-18 | 5.000 | 5.100 | 5.000 | 5.100 | 5.067 | 856 |
| 2022-07-15 | 4.840 | 5.000 | 4.840 | 5.000 | 4.967 | 171 |
| 2022-07-13 | 5.000 | 5.000 | 4.900 | 4.900 | 4.868 | 171 |
| 2022-07-12 | 5.000 | 5.000 | 4.900 | 4.900 | 4.868 | 112 |
| 2022-07-08 | 5.000 | 5.000 | 5.000 | 5.000 | 4.967 | 1,788 |
| 2022-07-07 | 4.940 | 4.940 | 4.940 | 4.940 | 4.908 | 892 |
| 2022-07-06 | 4.820 | 4.820 | 4.820 | 4.820 | 4.789 | 302 |
| 2022-07-01 | 4.940 | 4.940 | 4.940 | 4.940 | 4.908 | 2,637 |
| 2022-06-30 | 4.880 | 4.880 | 4.880 | 4.880 | 4.848 | 345 |
| 2022-06-29 | 4.880 | 4.880 | 4.880 | 4.880 | 4.848 | 260 |
| 2022-06-28 | 4.900 | 4.900 | 4.900 | 4.900 | 4.868 | 1,882 |
| 2022-06-27 | 4.880 | 4.880 | 4.880 | 4.880 | 4.848 | 65 |
| 2022-06-24 | 4.660 | 4.660 | 4.660 | 4.660 | 4.630 | 1,017 |
| 2022-06-23 | 4.800 | 4.800 | 4.800 | 4.800 | 4.769 | 270 |
| 2022-06-22 | 4.700 | 4.700 | 4.700 | 4.700 | 4.669 | 25 |
| 2022-06-21 | 4.800 | 4.800 | 4.800 | 4.800 | 4.769 | 101 |
| 2022-06-20 | 4.700 | 4.700 | 4.700 | 4.700 | 4.669 | 302 |
| 2022-06-17 | 4.800 | 4.800 | 4.800 | 4.800 | 4.769 | 113 |
| 2022-06-16 | 4.700 | 4.700 | 4.700 | 4.700 | 4.669 | 1,007 |
| 2022-06-15 | 4.800 | 4.800 | 4.800 | 4.800 | 4.769 | 1,007 |
| 2022-06-14 | 4.880 | 4.880 | 4.880 | 4.880 | 4.848 | 620 |
| 2022-06-13 | 4.980 | 4.980 | 4.980 | 4.980 | 4.948 | 4 |
| 2022-06-10 | 4.940 | 5.000 | 4.940 | 5.000 | 4.967 | 2,214 |
| 2022-06-09 | 4.880 | 4.880 | 4.880 | 4.880 | 4.848 | 54 |
| 2022-06-08 | 4.880 | 4.880 | 4.880 | 4.880 | 4.848 | 50 |
| 2022-06-07 | 4.800 | 4.800 | 4.800 | 4.800 | 4.769 | 616 |
| 2022-06-06 | 4.700 | 4.700 | 4.700 | 4.700 | 4.669 | 2 |
| 2022-06-03 | 4.700 | 4.700 | 4.700 | 4.700 | 4.669 | 121 |
| 2022-06-02 | 4.700 | 4.700 | 4.620 | 4.620 | 4.590 | 526 |
| 2022-06-01 | 4.620 | 4.620 | 4.620 | 4.620 | 4.590 | 29 |
| 2022-05-31 | 4.700 | 4.700 | 4.700 | 4.700 | 4.669 | 84 |
| 2022-05-30 | 4.700 | 4.700 | 4.700 | 4.700 | 4.669 | 40 |
| 2022-05-27 | 4.700 | 4.700 | 4.700 | 4.700 | 4.669 | 44 |
| 2022-05-24 | 4.620 | 4.620 | 4.620 | 4.620 | 4.590 | 70 |
| 2022-05-23 | 4.640 | 4.700 | 4.640 | 4.700 | 4.669 | 224 |
| 2022-05-20 | 4.620 | 4.620 | 4.620 | 4.620 | 4.590 | 101 |
| 2022-05-19 | 4.700 | 4.700 | 4.700 | 4.700 | 4.669 | 129 |
| 2022-05-18 | 4.700 | 4.700 | 4.700 | 4.700 | 4.669 | 218 |
| 2022-05-17 | 4.620 | 4.620 | 4.620 | 4.620 | 4.590 | 616 |
| 2022-05-13 | 4.680 | 4.680 | 4.680 | 4.680 | 4.649 | 503 |
| 2022-05-12 | 4.840 | 4.840 | 4.700 | 4.700 | 4.669 | 151 |
| 2022-05-11 | 4.700 | 4.700 | 4.700 | 4.700 | 4.669 | 503 |
| 2022-05-09 | 4.840 | 4.840 | 4.840 | 4.840 | 4.808 | 111 |
| 2022-05-05 | 4.840 | 4.840 | 4.840 | 4.840 | 4.808 | 106 |
| 2022-05-04 | 4.800 | 4.800 | 4.800 | 4.800 | 4.769 | 362 |
| 2022-05-03 | 4.780 | 4.780 | 4.780 | 4.780 | 4.749 | 10 |
| 2022-05-02 | 4.780 | 4.780 | 4.780 | 4.780 | 4.749 | 546 |
| 2022-04-29 | 4.680 | 4.680 | 4.680 | 4.680 | 4.649 | 2 |
| 2022-04-28 | 4.680 | 4.680 | 4.680 | 4.680 | 4.649 | 462 |
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.