Compagnie du Bois Sauvage SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 270.00 | 270.00 | 265.00 | 265.00 | 265.00 | 567 |
| 2026-10-21 | 271.00 | 273.00 | 270.00 | 270.00 | 270.00 | 416 |
| 2026-10-20 | 272.00 | 273.00 | 270.00 | 270.00 | 270.00 | 255 |
| 2026-10-19 | 275.00 | 276.00 | 272.00 | 273.00 | 273.00 | 604 |
| 2026-10-16 | 278.00 | 278.00 | 276.00 | 276.00 | 276.00 | 411 |
| 2026-10-15 | 278.00 | 284.00 | 278.00 | 278.00 | 278.00 | 462 |
| 2026-10-14 | 278.00 | 279.00 | 277.00 | 279.00 | 279.00 | 296 |
| 2026-10-13 | 276.00 | 278.00 | 276.00 | 277.00 | 277.00 | 389 |
| 2026-10-12 | 281.00 | 282.00 | 278.00 | 278.00 | 278.00 | 291 |
| 2026-10-09 | 276.00 | 282.00 | 276.00 | 277.00 | 277.00 | 791 |
| 2026-10-08 | 271.00 | 279.00 | 267.00 | 276.00 | 276.00 | 850 |
| 2026-10-07 | 280.00 | 284.00 | 270.00 | 270.00 | 270.00 | 562 |
| 2026-10-06 | 278.00 | 280.00 | 276.00 | 278.00 | 278.00 | 618 |
| 2026-10-05 | 282.00 | 282.00 | 278.00 | 278.00 | 278.00 | 605 |
| 2026-10-02 | 285.00 | 285.00 | 276.00 | 280.00 | 280.00 | 848 |
| 2026-10-01 | 285.00 | 285.00 | 280.00 | 284.00 | 284.00 | 596 |
| 2026-09-30 | 291.00 | 291.00 | 282.00 | 283.00 | 283.00 | 1,210 |
| 2026-09-29 | 295.00 | 299.00 | 289.00 | 291.00 | 291.00 | 914 |
| 2026-09-28 | 300.00 | 302.00 | 295.00 | 298.00 | 298.00 | 932 |
| 2026-09-25 | 303.00 | 303.00 | 297.00 | 297.00 | 297.00 | 318 |
| 2026-09-24 | 299.00 | 300.00 | 298.00 | 298.00 | 298.00 | 219 |
| 2026-09-23 | 302.00 | 303.00 | 299.00 | 299.00 | 299.00 | 564 |
| 2026-09-22 | 305.00 | 305.00 | 302.00 | 303.00 | 303.00 | 268 |
Page 1 of 1 · 23 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-04 | 6.0200 EUR |
| 2025-05-02 | 5.8800 EUR |
| 2024-05-02 | 5.7400 EUR |
| 2023-05-02 | 5.6000 EUR |
| 2022-05-03 | 7.9000 EUR |
| 2021-05-03 | 5.4600 EUR |
| 2020-05-04 | 5.4600 EUR |
| 2019-05-02 | 5.3900 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.