Bernard Loisea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-14 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1 |
| 2022-02-11 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 530 |
| 2022-02-04 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 2 |
| 2022-02-02 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 5 |
| 2022-01-28 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 3,424 |
| 2022-01-25 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 100 |
| 2022-01-24 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 989 |
| 2022-01-21 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 60 |
| 2022-01-20 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 90 |
| 2022-01-14 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 40 |
| 2022-01-06 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 25 |
| 2021-12-30 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 1 |
| 2021-12-27 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 58,841 |
| 2021-12-17 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 10 |
| 2021-12-09 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 18 |
| 2021-12-07 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 20 |
| 2021-12-06 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 300 |
| 2021-12-03 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 154 |
| 2021-11-25 | 3.520 | 3.520 | 3.120 | 3.120 | 3.120 | 1,010 |
| 2021-11-24 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 55 |
| 2021-11-23 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 101 |
| 2021-11-18 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 210 |
| 2021-11-17 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 2,149 |
| 2021-11-15 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 87 |
| 2021-11-10 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 4 |
| 2021-11-09 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 3 |
| 2021-11-05 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 12 |
| 2021-11-04 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 100 |
| 2021-11-03 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 260 |
| 2021-10-29 | 3.480 | 3.480 | 3.300 | 3.300 | 3.300 | 520 |
| 2021-10-27 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 508 |
| 2021-10-26 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 33 |
| 2021-10-25 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 3,626 |
| 2021-10-22 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 30 |
| 2021-10-19 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 450 |
| 2021-10-18 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 2,081 |
| 2021-10-15 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 50 |
| 2021-10-14 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 3,000 |
← NewerPage 14 of 14 · 818 trading days
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.