Les Constructeurs du Bois S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-25 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 536 |
| 2024-09-24 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,125 |
| 2024-09-23 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 390 |
| 2024-09-20 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 15 |
| 2024-09-19 | 3.480 | 3.480 | 3.280 | 3.280 | 3.280 | 63 |
| 2024-09-18 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 200 |
| 2024-09-16 | 3.280 | 3.500 | 3.280 | 3.500 | 3.500 | 369 |
| 2024-09-13 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 3,300 |
| 2024-09-12 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 43 |
| 2024-09-11 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 90 |
| 2024-09-10 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 5 |
| 2024-09-09 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 200 |
| 2024-09-02 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 60 |
| 2024-08-29 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 150 |
| 2024-08-28 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 16 |
| 2024-08-27 | 3.320 | 3.480 | 3.320 | 3.480 | 3.480 | 430 |
| 2024-08-23 | 3.480 | 3.480 | 3.360 | 3.360 | 3.360 | 545 |
| 2024-08-21 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 70 |
| 2024-08-20 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 15 |
| 2024-08-19 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 100 |
| 2024-08-16 | 3.420 | 3.480 | 3.420 | 3.480 | 3.480 | 27 |
| 2024-08-15 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 3 |
| 2024-08-13 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 10 |
| 2024-08-12 | 3.420 | 3.500 | 3.420 | 3.500 | 3.500 | 118 |
| 2024-08-09 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 140 |
| 2024-08-08 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 10 |
| 2024-08-07 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 651 |
| 2024-08-06 | 3.300 | 3.580 | 3.300 | 3.580 | 3.580 | 49 |
| 2024-08-05 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 35 |
| 2024-08-02 | 3.280 | 3.600 | 3.280 | 3.600 | 3.600 | 1,009 |
| 2024-08-01 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 61 |
| 2024-07-30 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 724 |
| 2024-07-29 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 27 |
| 2024-07-26 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 210 |
| 2024-07-25 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 417 |
| 2024-07-23 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 23 |
| 2024-07-22 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 150 |
| 2024-07-19 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 109 |
| 2024-07-18 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 271 |
| 2024-07-17 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 83 |
| 2024-07-16 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 100 |
| 2024-07-15 | 3.520 | 3.600 | 3.520 | 3.600 | 3.600 | 124 |
| 2024-07-12 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 55 |
| 2024-07-11 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 20 |
| 2024-07-10 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 205 |
| 2024-07-08 | 3.540 | 3.540 | 3.520 | 3.520 | 3.520 | 203 |
| 2024-07-05 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 61 |
| 2024-07-04 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 194 |
| 2024-07-03 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 502 |
| 2024-07-01 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 558 |
| 2024-06-28 | 3.860 | 3.860 | 3.600 | 3.600 | 3.600 | 406 |
| 2024-06-27 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 268 |
| 2024-06-26 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 520 |
| 2024-06-25 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 30 |
| 2024-06-24 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 137 |
| 2024-06-20 | 3.840 | 3.860 | 3.840 | 3.860 | 3.860 | 60 |
| 2024-06-19 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 144 |
| 2024-06-17 | 3.840 | 3.840 | 3.700 | 3.700 | 3.700 | 136 |
| 2024-06-14 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 698 |
| 2024-06-13 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 417 |
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.