Compagnie du Bois Sauvage S.A. (0O9C.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 05:58PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 5.74 Dividend | |||||
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 251.00 | 257.00 | 251.00 | 256.00 | 256.00 | 23 |
| 25 Apr 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 49 |
| 24 Apr 2024 | 253.97 | 253.97 | 251.99 | 252.00 | 252.00 | 14 |
| 23 Apr 2024 | 247.75 | 247.99 | 247.48 | 247.48 | 247.48 | 10 |
| 22 Apr 2024 | 250.73 | 250.99 | 249.99 | 249.99 | 249.99 | 10 |
| 19 Apr 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 1 |
| 18 Apr 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 1 |
| 17 Apr 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 1 |
| 16 Apr 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 4 |
| 15 Apr 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 18 |
| 12 Apr 2024 | 254.99 | 255.00 | 254.99 | 255.00 | 255.00 | 35 |
| 11 Apr 2024 | 255.98 | 256.00 | 255.98 | 256.00 | 256.00 | 17 |
| 10 Apr 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 10 |
| 09 Apr 2024 | 254.48 | 254.48 | 254.48 | 254.48 | 254.48 | 2 |
| 08 Apr 2024 | 254.20 | 254.20 | 253.97 | 253.97 | 253.97 | 51 |
| 05 Apr 2024 | 259.00 | 259.00 | 258.99 | 258.99 | 258.99 | 37 |
| 04 Apr 2024 | 260.22 | 260.22 | 260.22 | 260.22 | 260.22 | 9 |
| 03 Apr 2024 | 252.01 | 252.01 | 251.00 | 251.99 | 251.99 | 42 |
| 02 Apr 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 4 |
| 28 Mar 2024 | 245.00 | 247.00 | 245.00 | 247.00 | 247.00 | 66 |
| 27 Mar 2024 | 243.00 | 244.00 | 243.00 | 244.00 | 244.00 | 65 |
| 26 Mar 2024 | 245.00 | 245.00 | 242.00 | 242.00 | 242.00 | 5 |
| 25 Mar 2024 | 249.00 | 250.00 | 248.00 | 248.00 | 248.00 | 7 |
| 22 Mar 2024 | 250.01 | 250.01 | 250.01 | 250.01 | 250.01 | 4 |
| 21 Mar 2024 | 246.33 | 246.33 | 246.33 | 246.33 | 246.33 | 3 |
| 20 Mar 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 10 |
| 19 Mar 2024 | 246.00 | 246.00 | 245.00 | 245.00 | 245.00 | 31 |
| 18 Mar 2024 | 250.01 | 251.00 | 250.00 | 250.00 | 250.00 | 21 |
| 15 Mar 2024 | 250.00 | 252.01 | 250.00 | 252.01 | 252.01 | 5 |
| 14 Mar 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 18 |
| 13 Mar 2024 | 251.00 | 251.00 | 244.70 | 244.70 | 244.70 | 76 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 255.01 | 255.01 | 252.98 | 255.00 | 255.00 | 36 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 250.00 | 250.00 | 249.00 | 249.00 | 249.00 | 46 |
| 06 Mar 2024 | 255.00 | 255.00 | 254.54 | 254.54 | 254.54 | 16 |
| 05 Mar 2024 | 252.00 | 253.99 | 252.00 | 253.99 | 253.99 | 30 |
| 04 Mar 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - |
| 01 Mar 2024 | 251.89 | 251.89 | 251.89 | 251.89 | 251.89 | 27 |
| 29 Feb 2024 | 256.00 | 256.00 | 253.00 | 253.00 | 253.00 | 5 |
| 28 Feb 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 3 |
| 27 Feb 2024 | 254.01 | 254.01 | 254.01 | 254.01 | 254.01 | 4 |
| 26 Feb 2024 | 251.68 | 251.68 | 251.68 | 251.68 | 251.68 | 71 |
| 23 Feb 2024 | 251.01 | 251.01 | 250.97 | 250.97 | 250.97 | 17 |
| 22 Feb 2024 | 258.98 | 259.00 | 258.98 | 259.00 | 259.00 | 8 |
| 21 Feb 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 3 |
| 20 Feb 2024 | 257.00 | 257.00 | 256.97 | 256.97 | 256.97 | 15 |
| 19 Feb 2024 | 258.46 | 258.46 | 257.97 | 257.97 | 257.97 | 43 |
| 16 Feb 2024 | 258.01 | 258.01 | 258.01 | 258.01 | 258.01 | 4 |
| 15 Feb 2024 | 260.83 | 261.00 | 260.83 | 261.00 | 261.00 | 40 |
| 14 Feb 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 43 |
| 13 Feb 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 5 |
| 12 Feb 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 6 |
| 09 Feb 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 40 |
| 08 Feb 2024 | 265.89 | 265.89 | 265.89 | 265.89 | 265.89 | 13 |
| 07 Feb 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 1 |
| 06 Feb 2024 | 269.01 | 269.01 | 269.00 | 269.00 | 269.00 | 47 |
| 05 Feb 2024 | 271.00 | 271.00 | 267.00 | 267.00 | 267.00 | 8 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 267.99 | 267.99 | 267.99 | 267.99 | 267.99 | 15 |
| 30 Jan 2024 | 278.00 | 278.00 | 277.98 | 278.00 | 278.00 | 2 |
| 29 Jan 2024 | 270.99 | 271.00 | 270.99 | 271.00 | 271.00 | 11 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 268.01 | 268.01 | 268.01 | 268.01 | 268.01 | 2 |
| 24 Jan 2024 | 267.01 | 267.01 | 267.01 | 267.01 | 267.01 | 2 |
| 23 Jan 2024 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | 23 |
| 22 Jan 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 16 |
| 19 Jan 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 14 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 270.00 | 272.00 | 264.20 | 264.20 | 264.20 | 27 |
| 16 Jan 2024 | 274.00 | 274.00 | 272.00 | 272.00 | 272.00 | 46 |
| 15 Jan 2024 | 274.00 | 274.00 | 272.00 | 272.00 | 272.00 | 16 |
| 12 Jan 2024 | 274.00 | 274.00 | 272.00 | 272.00 | 272.00 | 10 |
| 11 Jan 2024 | 280.00 | 280.00 | 278.00 | 279.00 | 279.00 | 15 |
| 10 Jan 2024 | 280.00 | 281.00 | 280.00 | 281.00 | 281.00 | 16 |
| 09 Jan 2024 | 279.00 | 279.99 | 279.00 | 279.99 | 279.99 | 37 |
| 08 Jan 2024 | 280.00 | 280.00 | 279.99 | 279.99 | 279.99 | 62 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 281.99 | 281.99 | 281.99 | 281.99 | 281.99 | 2 |
| 03 Jan 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| 02 Jan 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 1 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 280.98 | 280.98 | 280.98 | 280.98 | 280.98 | 6 |
| 19 Dec 2023 | 279.00 | 280.01 | 279.00 | 280.01 | 280.01 | 16 |
| 18 Dec 2023 | 278.00 | 278.00 | 277.99 | 277.99 | 277.99 | 11 |
| 15 Dec 2023 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 29 |
| 14 Dec 2023 | 282.00 | 285.00 | 282.00 | 285.00 | 285.00 | 5 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | 278.00 | 278.00 | 275.97 | 275.97 | 275.97 | 58 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.