Les Constructeurs du Bois S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 5.100 | 5.100 | 5.000 | 5.000 | 4.967 | 1,672 |
| 2022-01-21 | 5.100 | 5.100 | 5.100 | 5.100 | 5.067 | 614 |
| 2022-01-20 | 5.000 | 5.100 | 5.000 | 5.100 | 5.067 | 715 |
| 2022-01-19 | 5.100 | 5.100 | 5.000 | 5.000 | 4.967 | 3,311 |
| 2022-01-18 | 4.920 | 4.940 | 4.920 | 4.940 | 4.908 | 3,603 |
| 2022-01-17 | 4.800 | 4.900 | 4.800 | 4.900 | 4.868 | 5,313 |
| 2022-01-14 | 4.760 | 4.760 | 4.660 | 4.660 | 4.630 | 503 |
| 2022-01-13 | 4.760 | 4.760 | 4.760 | 4.760 | 4.729 | 1,596 |
| 2022-01-12 | 4.760 | 4.760 | 4.760 | 4.760 | 4.729 | 1,728 |
| 2022-01-11 | 4.620 | 4.720 | 4.620 | 4.720 | 4.689 | 2,104 |
| 2022-01-10 | 4.540 | 4.540 | 4.540 | 4.540 | 4.510 | 181 |
| 2022-01-07 | 4.400 | 4.400 | 4.400 | 4.400 | 4.371 | 1,134 |
| 2022-01-06 | 4.440 | 4.440 | 4.440 | 4.440 | 4.411 | 381 |
| 2022-01-05 | 4.440 | 4.540 | 4.440 | 4.540 | 4.510 | 454 |
| 2022-01-04 | 4.500 | 4.500 | 4.500 | 4.500 | 4.471 | 372 |
| 2022-01-03 | 4.500 | 4.500 | 4.500 | 4.500 | 4.471 | 275 |
| 2021-12-31 | 4.460 | 4.460 | 4.460 | 4.460 | 4.431 | 10 |
| 2021-12-30 | 4.480 | 4.480 | 4.480 | 4.480 | 4.451 | 1,413 |
| 2021-12-29 | 4.380 | 4.380 | 4.380 | 4.380 | 4.351 | 54 |
| 2021-12-28 | 4.380 | 4.380 | 4.380 | 4.380 | 4.351 | 501 |
| 2021-12-23 | 4.260 | 4.320 | 4.260 | 4.320 | 4.292 | 336 |
| 2021-12-22 | 4.280 | 4.320 | 4.280 | 4.320 | 4.292 | 1,011 |
| 2021-12-20 | 4.320 | 4.320 | 4.220 | 4.220 | 4.192 | 1,153 |
| 2021-12-17 | 4.320 | 4.320 | 4.320 | 4.320 | 4.292 | 21 |
| 2021-12-16 | 4.260 | 4.260 | 4.260 | 4.260 | 4.232 | 11 |
| 2021-12-15 | 4.260 | 4.260 | 4.260 | 4.260 | 4.232 | 785 |
| 2021-12-14 | 4.300 | 4.300 | 4.300 | 4.300 | 4.272 | 222 |
| 2021-12-13 | 4.380 | 4.380 | 4.300 | 4.300 | 4.272 | 206 |
| 2021-12-10 | 4.380 | 4.380 | 4.380 | 4.380 | 4.351 | 119 |
| 2021-12-08 | 4.380 | 4.380 | 4.380 | 4.380 | 4.351 | 3 |
| 2021-12-07 | 4.380 | 4.380 | 4.380 | 4.380 | 4.351 | 30 |
| 2021-12-06 | 4.300 | 4.300 | 4.300 | 4.300 | 4.272 | 334 |
| 2021-12-03 | 4.380 | 4.380 | 4.260 | 4.260 | 4.232 | 1,121 |
| 2021-12-01 | 4.380 | 4.380 | 4.380 | 4.380 | 4.351 | 3 |
| 2021-11-30 | 4.300 | 4.300 | 4.300 | 4.300 | 4.272 | 1,218 |
| 2021-11-29 | 4.380 | 4.380 | 4.380 | 4.380 | 4.351 | 351 |
| 2021-11-26 | 4.420 | 4.420 | 4.420 | 4.420 | 4.391 | 1,410 |
| 2021-11-24 | 4.520 | 4.520 | 4.440 | 4.440 | 4.411 | 232 |
| 2021-11-23 | 4.520 | 4.520 | 4.520 | 4.520 | 4.491 | 7 |
| 2021-11-22 | 4.460 | 4.460 | 4.460 | 4.460 | 4.431 | 22 |
| 2021-11-19 | 4.480 | 4.480 | 4.480 | 4.480 | 4.451 | 720 |
| 2021-11-18 | 4.540 | 4.540 | 4.540 | 4.540 | 4.510 | 60 |
| 2021-11-17 | 4.540 | 4.540 | 4.540 | 4.540 | 4.510 | 346 |
| 2021-11-16 | 4.500 | 4.500 | 4.500 | 4.500 | 4.471 | 3 |
| 2021-11-15 | 4.540 | 4.540 | 4.540 | 4.540 | 4.510 | 2 |
| 2021-11-12 | 4.500 | 4.500 | 4.500 | 4.500 | 4.471 | 50 |
| 2021-11-11 | 4.560 | 4.560 | 4.560 | 4.560 | 4.530 | 213 |
| 2021-11-10 | 4.540 | 4.560 | 4.540 | 4.560 | 4.530 | 473 |
| 2021-11-09 | 4.540 | 4.540 | 4.540 | 4.540 | 4.510 | 113 |
| 2021-11-08 | 4.520 | 4.520 | 4.520 | 4.520 | 4.491 | 357 |
| 2021-11-05 | 4.520 | 4.520 | 4.520 | 4.520 | 4.491 | 285 |
| 2021-11-04 | 4.520 | 4.520 | 4.520 | 4.520 | 4.491 | 106 |
| 2021-11-02 | 4.500 | 4.500 | 4.500 | 4.500 | 4.471 | 968 |
| 2021-11-01 | 4.500 | 4.500 | 4.500 | 4.500 | 4.471 | 2 |
| 2021-10-29 | 4.420 | 4.420 | 4.420 | 4.420 | 4.391 | 151 |
| 2021-10-28 | 4.420 | 4.420 | 4.420 | 4.420 | 4.391 | 20 |
| 2021-10-27 | 4.500 | 4.500 | 4.500 | 4.500 | 4.471 | 551 |
| 2021-10-26 | 4.480 | 4.480 | 4.480 | 4.480 | 4.451 | 1,005 |
| 2021-10-25 | 4.400 | 4.440 | 4.400 | 4.440 | 4.411 | 830 |
| 2021-10-22 | 4.340 | 4.340 | 4.340 | 4.340 | 4.312 | 252 |
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.