Les Constructeurs du Bois S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 3.200 | 3.300 | 3.200 | 3.300 | 3.300 | 1,278 |
| 2025-02-07 | 2.980 | 3.200 | 2.980 | 3.200 | 3.200 | 719 |
| 2025-02-03 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 75 |
| 2025-01-31 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 136 |
| 2025-01-30 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 857 |
| 2025-01-28 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 700 |
| 2025-01-27 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 10 |
| 2025-01-23 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 183 |
| 2025-01-22 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 45 |
| 2025-01-20 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 10 |
| 2025-01-15 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 10 |
| 2025-01-14 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 104 |
| 2025-01-13 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 50 |
| 2025-01-10 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 23 |
| 2025-01-09 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 232 |
| 2025-01-08 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 200 |
| 2025-01-06 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 173 |
| 2024-12-30 | 3.140 | 3.140 | 2.900 | 2.900 | 2.900 | 911 |
| 2024-12-27 | 3.300 | 3.300 | 3.140 | 3.140 | 3.140 | 14 |
| 2024-12-24 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 25 |
| 2024-12-23 | 3.160 | 3.300 | 3.160 | 3.300 | 3.300 | 311 |
| 2024-12-17 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 2 |
| 2024-12-16 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 300 |
| 2024-12-13 | 3.160 | 3.300 | 3.160 | 3.300 | 3.300 | 57 |
| 2024-12-11 | 3.000 | 3.300 | 3.000 | 3.300 | 3.300 | 89 |
| 2024-12-10 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 25 |
| 2024-12-09 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 6 |
| 2024-12-06 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 99 |
| 2024-12-05 | 3.100 | 3.100 | 3.000 | 3.000 | 3.000 | 150 |
| 2024-12-03 | 3.200 | 3.200 | 3.100 | 3.100 | 3.100 | 456 |
| 2024-12-02 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 94 |
| 2024-11-28 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 3 |
| 2024-11-27 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 207 |
| 2024-11-26 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 837 |
| 2024-11-25 | 2.980 | 2.980 | 2.900 | 2.900 | 2.900 | 555 |
| 2024-11-22 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 10 |
| 2024-11-20 | 3.080 | 3.080 | 3.060 | 3.060 | 3.060 | 1,007 |
| 2024-11-19 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 100 |
| 2024-11-18 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 467 |
| 2024-11-15 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 4 |
| 2024-11-14 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 301 |
| 2024-11-12 | 3.100 | 3.320 | 3.100 | 3.320 | 3.320 | 11 |
| 2024-11-11 | 3.080 | 3.320 | 3.080 | 3.320 | 3.320 | 782 |
| 2024-11-08 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 789 |
| 2024-11-07 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 136 |
| 2024-11-05 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 57 |
| 2024-10-31 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 564 |
| 2024-10-30 | 3.440 | 3.440 | 3.200 | 3.200 | 3.200 | 150 |
| 2024-10-29 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 510 |
| 2024-10-23 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 48 |
| 2024-10-22 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 30 |
| 2024-10-18 | 3.200 | 3.480 | 3.200 | 3.480 | 3.480 | 210 |
| 2024-10-17 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 293 |
| 2024-10-14 | 3.200 | 3.400 | 3.200 | 3.400 | 3.400 | 650 |
| 2024-10-11 | 3.440 | 3.440 | 3.200 | 3.200 | 3.200 | 885 |
| 2024-10-07 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 128 |
| 2024-10-02 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 9 |
| 2024-10-01 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 400 |
| 2024-09-30 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 250 |
| 2024-09-27 | 3.280 | 3.500 | 3.280 | 3.500 | 3.500 | 200 |
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.