Les Constructeurs du Bois S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	2.740	2.740	2.740	2.740	2.740	50
2026-02-03	2.740	2.740	2.740	2.740	2.740	40
2026-02-02	2.760	2.760	2.760	2.760	2.760	19
2026-01-30	2.680	2.760	2.680	2.760	2.760	183
2026-01-29	2.760	2.760	2.760	2.760	2.760	406
2026-01-28	2.760	2.760	2.760	2.760	2.760	666
2026-01-27	2.740	2.740	2.740	2.740	2.740	2,080
2026-01-26	2.740	2.740	2.740	2.740	2.740	2,080
2026-01-23	2.740	2.740	2.740	2.740	2.740	136
2026-01-22	2.740	2.740	2.740	2.740	2.740	434
2026-01-21	2.740	2.740	2.700	2.700	2.700	368
2026-01-20	2.660	2.680	2.660	2.680	2.680	201
2026-01-19	2.720	2.720	2.700	2.700	2.700	285
2026-01-16	2.740	2.740	2.740	2.740	2.740	48
2026-01-15	2.800	2.800	2.760	2.760	2.760	706
2026-01-14	2.800	2.800	2.800	2.800	2.800	700
2026-01-13	2.740	2.800	2.740	2.800	2.800	2,296
2026-01-12	2.700	2.700	2.700	2.700	2.700	53
2026-01-09	2.700	2.700	2.660	2.660	2.660	1,455
2026-01-08	2.800	2.800	2.700	2.700	2.700	79
2026-01-07	2.800	2.800	2.800	2.800	2.800	208
2026-01-06	2.800	2.800	2.800	2.800	2.800	380
2026-01-05	2.800	2.800	2.740	2.740	2.740	1,063
2026-01-02	2.900	2.900	2.900	2.900	2.900	467
2025-12-31	2.900	2.900	2.900	2.900	2.900	212
2025-12-30	2.900	2.900	2.760	2.760	2.760	669
2025-12-29	2.640	2.820	2.640	2.820	2.820	1,291
2025-12-24	2.860	2.860	2.860	2.860	2.860	1,214
2025-12-23	2.860	2.860	2.860	2.860	2.860	3,125
2025-12-22	2.620	2.620	2.600	2.600	2.600	368
2025-12-19	2.760	2.760	2.640	2.640	2.640	325
2025-12-18	2.760	2.760	2.640	2.640	2.640	325
2025-12-17	2.680	2.680	2.680	2.680	2.680	50
2025-12-16	2.620	2.620	2.620	2.620	2.620	1,100
2025-12-15	2.620	2.620	2.620	2.620	2.620	1,100
2025-12-12	2.640	2.880	2.640	2.880	2.880	1,779
2025-12-11	2.700	2.700	2.700	2.700	2.700	1,034
2025-12-10	2.700	2.700	2.700	2.700	2.700	1,034
2025-12-09	2.900	2.900	2.900	2.900	2.900	1,190
2025-12-08	2.680	2.680	2.680	2.680	2.680	222
2025-12-05	2.800	2.800	2.800	2.800	2.800	1,460
2025-12-04	2.600	2.600	2.600	2.600	2.600	597
2025-12-03	2.920	2.920	2.920	2.920	2.920	100
2025-12-02	2.900	2.960	2.900	2.960	2.960	620
2025-12-01	3.040	3.040	3.040	3.040	3.040	35
2025-11-28	3.060	3.060	3.000	3.000	3.000	309
2025-11-27	2.900	2.900	2.900	2.900	2.900	68
2025-11-26	2.900	2.900	2.900	2.900	2.900	4
2025-11-25	2.900	2.900	2.900	2.900	2.900	500
2025-11-24	3.060	3.060	3.060	3.060	3.060	159
2025-11-21	3.060	3.060	3.060	3.060	3.060	40
2025-11-20	2.900	2.900	2.900	2.900	2.900	220
2025-11-19	3.000	3.000	3.000	3.000	3.000	142
2025-11-18	3.000	3.000	3.000	3.000	3.000	259
2025-11-17	2.900	2.900	2.900	2.900	2.900	610
2025-11-14	2.920	2.920	2.920	2.920	2.920	16
2025-11-13	2.920	2.920	2.920	2.920	2.920	16
2025-11-12	3.040	3.040	3.040	3.040	3.040	40
2025-11-11	3.040	3.040	2.920	2.920	2.920	197
2025-11-10	2.980	2.980	2.940	2.940	2.940	1,090

← NewerPage 4 of 5 · 255 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.