Les Constructeurs du Bois S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 207 |
| 2025-05-22 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 207 |
| 2025-05-21 | 3.400 | 3.420 | 3.400 | 3.420 | 3.420 | 170 |
| 2025-05-20 | 3.400 | 3.420 | 3.400 | 3.420 | 3.420 | 170 |
| 2025-05-19 | 3.400 | 3.420 | 3.400 | 3.420 | 3.420 | 170 |
| 2025-05-16 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 500 |
| 2025-05-15 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 30 |
| 2025-05-14 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 30 |
| 2025-05-13 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 70 |
| 2025-05-12 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 70 |
| 2025-05-09 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 70 |
| 2025-05-08 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 500 |
| 2025-05-07 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 60 |
| 2025-05-06 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 40 |
| 2025-05-02 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 791 |
| 2025-04-30 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 20 |
| 2025-04-29 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 500 |
| 2025-04-28 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 623 |
| 2025-04-24 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 35 |
| 2025-04-23 | 3.000 | 3.360 | 3.000 | 3.360 | 3.360 | 4,149 |
| 2025-04-22 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 82 |
| 2025-04-17 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 563 |
| 2025-04-16 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 1,790 |
| 2025-04-09 | 3.440 | 3.440 | 3.420 | 3.420 | 3.420 | 660 |
| 2025-04-08 | 3.360 | 3.360 | 3.100 | 3.100 | 3.100 | 301 |
| 2025-04-07 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 194 |
| 2025-04-04 | 3.100 | 3.100 | 3.080 | 3.080 | 3.080 | 700 |
| 2025-04-03 | 3.360 | 3.360 | 3.280 | 3.280 | 3.280 | 1,865 |
| 2025-04-02 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 80 |
| 2025-04-01 | 3.640 | 3.640 | 3.440 | 3.440 | 3.440 | 99 |
| 2025-03-31 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 686 |
| 2025-03-28 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 14 |
| 2025-03-27 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 672 |
| 2025-03-26 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 105 |
| 2025-03-25 | 3.640 | 3.640 | 3.440 | 3.440 | 3.440 | 411 |
| 2025-03-21 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 50 |
| 2025-03-19 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 1 |
| 2025-03-17 | 3.540 | 3.660 | 3.540 | 3.660 | 3.660 | 460 |
| 2025-03-13 | 3.400 | 3.540 | 3.400 | 3.540 | 3.540 | 76 |
| 2025-03-12 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 565 |
| 2025-03-11 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 280 |
| 2025-03-10 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 28 |
| 2025-03-07 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 59 |
| 2025-03-06 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 1,080 |
| 2025-03-05 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 639 |
| 2025-03-04 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 357 |
| 2025-03-03 | 3.380 | 3.580 | 3.380 | 3.580 | 3.580 | 1,279 |
| 2025-02-28 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 774 |
| 2025-02-27 | 3.660 | 3.660 | 3.600 | 3.600 | 3.600 | 602 |
| 2025-02-26 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 303 |
| 2025-02-25 | 3.540 | 3.540 | 3.460 | 3.460 | 3.460 | 773 |
| 2025-02-24 | 3.680 | 3.680 | 3.660 | 3.660 | 3.660 | 45 |
| 2025-02-20 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 333 |
| 2025-02-19 | 3.680 | 3.700 | 3.680 | 3.700 | 3.700 | 2,536 |
| 2025-02-18 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 3,510 |
| 2025-02-17 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 34 |
| 2025-02-14 | 3.280 | 3.300 | 3.280 | 3.300 | 3.300 | 1,390 |
| 2025-02-13 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 100 |
| 2025-02-11 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 10 |
| 2025-02-10 | 3.200 | 3.300 | 3.200 | 3.300 | 3.300 | 1,278 |
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.