Les Constructeurs du Bois S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 4.680 | 4.680 | 4.680 | 4.680 | 4.649 | 466 |
| 2022-04-26 | 4.680 | 4.700 | 4.680 | 4.700 | 4.669 | 1,964 |
| 2022-04-25 | 4.940 | 4.940 | 4.940 | 4.940 | 4.908 | 17 |
| 2022-04-22 | 4.900 | 4.900 | 4.900 | 4.900 | 4.868 | 251 |
| 2022-04-20 | 4.800 | 4.800 | 4.800 | 4.800 | 4.769 | 1 |
| 2022-04-14 | 4.860 | 4.860 | 4.860 | 4.860 | 4.828 | 101 |
| 2022-04-13 | 4.800 | 4.800 | 4.800 | 4.800 | 4.769 | 101 |
| 2022-04-12 | 4.900 | 4.900 | 4.800 | 4.800 | 4.769 | 473 |
| 2022-04-11 | 4.800 | 4.900 | 4.800 | 4.900 | 4.868 | 102 |
| 2022-04-08 | 4.800 | 4.800 | 4.800 | 4.800 | 4.769 | 201 |
| 2022-04-07 | 4.900 | 4.900 | 4.800 | 4.800 | 4.769 | 695 |
| 2022-04-06 | 4.940 | 4.940 | 4.900 | 4.900 | 4.868 | 320 |
| 2022-04-05 | 4.940 | 4.940 | 4.940 | 4.940 | 4.908 | 167 |
| 2022-04-04 | 4.900 | 4.940 | 4.900 | 4.940 | 4.908 | 1,414 |
| 2022-04-01 | 5.100 | 5.100 | 5.100 | 5.100 | 5.067 | 40 |
| 2022-03-30 | 5.100 | 5.100 | 5.100 | 5.100 | 5.067 | 201 |
| 2022-03-29 | 5.000 | 5.000 | 5.000 | 5.000 | 4.967 | 10 |
| 2022-03-28 | 5.000 | 5.000 | 5.000 | 5.000 | 4.967 | 91 |
| 2022-03-25 | 4.920 | 4.920 | 4.920 | 4.920 | 4.888 | 252 |
| 2022-03-23 | 5.000 | 5.000 | 4.900 | 4.900 | 4.868 | 289 |
| 2022-03-22 | 5.000 | 5.000 | 5.000 | 5.000 | 4.967 | 10 |
| 2022-03-21 | 4.900 | 5.100 | 4.900 | 5.100 | 5.067 | 1,780 |
| 2022-03-18 | 5.100 | 5.100 | 5.100 | 5.100 | 5.067 | 224 |
| 2022-03-17 | 5.100 | 5.100 | 5.100 | 5.100 | 5.067 | 2,078 |
| 2022-03-16 | 4.860 | 4.900 | 4.860 | 4.900 | 4.868 | 506 |
| 2022-03-14 | 4.860 | 4.860 | 4.860 | 4.860 | 4.828 | 25 |
| 2022-03-11 | 4.800 | 4.860 | 4.800 | 4.860 | 4.828 | 197 |
| 2022-03-10 | 4.800 | 4.800 | 4.800 | 4.800 | 4.769 | 105 |
| 2022-03-09 | 4.800 | 4.800 | 4.800 | 4.800 | 4.769 | 1,208 |
| 2022-03-08 | 4.800 | 4.800 | 4.800 | 4.800 | 4.769 | 151 |
| 2022-03-07 | 4.660 | 4.780 | 4.660 | 4.780 | 4.749 | 1,886 |
| 2022-03-04 | 4.700 | 4.700 | 4.660 | 4.660 | 4.630 | 2,013 |
| 2022-03-03 | 4.740 | 4.740 | 4.740 | 4.740 | 4.709 | 232 |
| 2022-03-02 | 4.800 | 4.800 | 4.800 | 4.800 | 4.769 | 4 |
| 2022-03-01 | 4.740 | 4.740 | 4.740 | 4.740 | 4.709 | 426 |
| 2022-02-28 | 4.740 | 4.740 | 4.740 | 4.740 | 4.709 | 294 |
| 2022-02-25 | 4.760 | 4.760 | 4.760 | 4.760 | 4.729 | 1,505 |
| 2022-02-24 | 4.800 | 4.800 | 4.760 | 4.760 | 4.729 | 3,446 |
| 2022-02-23 | 5.000 | 5.000 | 5.000 | 5.000 | 4.967 | 316 |
| 2022-02-22 | 4.860 | 4.860 | 4.860 | 4.860 | 4.828 | 3,571 |
| 2022-02-21 | 5.050 | 5.050 | 5.050 | 5.050 | 5.017 | 421 |
| 2022-02-18 | 5.000 | 5.050 | 5.000 | 5.050 | 5.017 | 285 |
| 2022-02-17 | 5.050 | 5.050 | 5.050 | 5.050 | 5.017 | 86 |
| 2022-02-16 | 5.050 | 5.050 | 5.000 | 5.000 | 4.967 | 196 |
| 2022-02-15 | 4.940 | 5.050 | 4.940 | 5.050 | 5.017 | 993 |
| 2022-02-14 | 4.940 | 4.940 | 4.940 | 4.940 | 4.908 | 843 |
| 2022-02-11 | 5.150 | 5.150 | 4.940 | 4.940 | 4.908 | 3,432 |
| 2022-02-10 | 5.100 | 5.100 | 5.100 | 5.100 | 5.067 | 20 |
| 2022-02-09 | 5.100 | 5.100 | 5.100 | 5.100 | 5.067 | 302 |
| 2022-02-08 | 5.150 | 5.150 | 5.100 | 5.100 | 5.067 | 208 |
| 2022-02-07 | 5.100 | 5.100 | 5.100 | 5.100 | 5.067 | 169 |
| 2022-02-04 | 5.000 | 5.000 | 5.000 | 5.000 | 4.967 | 263 |
| 2022-02-03 | 5.000 | 5.000 | 5.000 | 5.000 | 4.967 | 663 |
| 2022-02-02 | 5.100 | 5.100 | 5.000 | 5.000 | 4.967 | 2,097 |
| 2022-02-01 | 5.100 | 5.100 | 5.100 | 5.100 | 5.067 | 300 |
| 2022-01-31 | 5.000 | 5.100 | 5.000 | 5.100 | 5.067 | 2,666 |
| 2022-01-28 | 5.000 | 5.100 | 5.000 | 5.100 | 5.067 | 1,390 |
| 2022-01-27 | 5.000 | 5.000 | 5.000 | 5.000 | 4.967 | 1,696 |
| 2022-01-26 | 4.920 | 5.000 | 4.920 | 5.000 | 4.967 | 305 |
| 2022-01-25 | 4.900 | 4.900 | 4.900 | 4.900 | 4.868 | 1,628 |
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.