Compagnie du Bois Sauvage S.A. (C5S.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | - |
| 09 May 2024 | 263.00 | 265.00 | 263.00 | 265.00 | 265.00 | 25 |
| 08 May 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | - |
| 07 May 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - |
| 06 May 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | - |
| 03 May 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| 02 May 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - |
| 02 May 2024 | 8.2 Dividend | |||||
| 30 Apr 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 247.80 | - |
| 29 Apr 2024 | 253.00 | 259.00 | 253.00 | 259.00 | 250.70 | 6 |
| 26 Apr 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 240.06 | - |
| 25 Apr 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 241.02 | - |
| 24 Apr 2024 | 245.00 | 245.00 | 245.00 | 245.00 | 237.15 | - |
| 23 Apr 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 240.06 | - |
| 22 Apr 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 236.18 | - |
| 19 Apr 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 238.12 | - |
| 18 Apr 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 234.25 | - |
| 17 Apr 2024 | 243.00 | 243.00 | 243.00 | 243.00 | 235.22 | - |
| 16 Apr 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 240.06 | - |
| 15 Apr 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 243.93 | - |
| 12 Apr 2024 | 253.00 | 253.00 | 253.00 | 253.00 | 244.90 | - |
| 11 Apr 2024 | 257.00 | 257.00 | 257.00 | 257.00 | 248.77 | - |
| 10 Apr 2024 | 253.00 | 253.00 | 253.00 | 253.00 | 244.90 | - |
| 09 Apr 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 242.96 | - |
| 08 Apr 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 247.80 | - |
| 05 Apr 2024 | 257.00 | 257.00 | 257.00 | 257.00 | 248.77 | - |
| 04 Apr 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 241.02 | - |
| 03 Apr 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 240.06 | - |
| 02 Apr 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 236.18 | - |
| 28 Mar 2024 | 241.00 | 245.00 | 241.00 | 245.00 | 237.15 | 10 |
| 27 Mar 2024 | 239.00 | 239.00 | 239.00 | 239.00 | 231.34 | - |
| 26 Mar 2024 | 245.00 | 245.00 | 245.00 | 245.00 | 237.15 | - |
| 25 Mar 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 239.09 | - |
| 22 Mar 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 236.18 | - |
| 21 Mar 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 233.28 | - |
| 20 Mar 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 234.25 | - |
| 19 Mar 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 239.09 | - |
| 18 Mar 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 241.02 | - |
| 15 Mar 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 238.12 | - |
| 14 Mar 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 234.25 | - |
| 13 Mar 2024 | 253.00 | 253.00 | 253.00 | 253.00 | 244.90 | - |
| 12 Mar 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 243.93 | - |
| 11 Mar 2024 | 248.00 | 257.00 | 248.00 | 257.00 | 248.77 | 8 |
| 08 Mar 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 238.12 | - |
| 07 Mar 2024 | 252.00 | 254.00 | 252.00 | 254.00 | 245.86 | 23 |
| 06 Mar 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 241.99 | - |
| 05 Mar 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 242.96 | - |
| 04 Mar 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 241.02 | - |
| 01 Mar 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 241.99 | - |
| 29 Feb 2024 | 253.00 | 253.00 | 253.00 | 253.00 | 244.90 | - |
| 28 Feb 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 242.96 | - |
| 27 Feb 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 240.06 | 3 |
| 26 Feb 2024 | 248.00 | 255.00 | 248.00 | 255.00 | 246.83 | 6 |
| 23 Feb 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 247.80 | - |
| 22 Feb 2024 | 255.00 | 262.00 | 255.00 | 262.00 | 253.61 | 16 |
| 21 Feb 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 245.86 | - |
| 20 Feb 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 246.83 | - |
| 19 Feb 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 246.83 | - |
| 16 Feb 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 249.74 | - |
| 15 Feb 2024 | 257.00 | 257.00 | 257.00 | 257.00 | 248.77 | - |
| 14 Feb 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 253.61 | 5 |
| 13 Feb 2024 | 262.00 | 266.00 | 262.00 | 266.00 | 257.48 | 50 |
| 12 Feb 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 253.61 | - |
| 09 Feb 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 255.54 | - |
| 08 Feb 2024 | 259.00 | 259.00 | 259.00 | 259.00 | 250.70 | - |
| 07 Feb 2024 | 266.00 | 267.00 | 266.00 | 267.00 | 258.45 | 20 |
| 06 Feb 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 255.54 | - |
| 05 Feb 2024 | 269.00 | 269.00 | 269.00 | 269.00 | 260.38 | - |
| 02 Feb 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 261.35 | - |
| 01 Feb 2024 | 271.00 | 271.00 | 271.00 | 271.00 | 262.32 | - |
| 31 Jan 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 266.19 | - |
| 30 Jan 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 259.42 | - |
| 29 Jan 2024 | 264.00 | 275.00 | 264.00 | 275.00 | 266.19 | 11 |
| 26 Jan 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 256.51 | - |
| 25 Jan 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 255.54 | - |
| 24 Jan 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 255.54 | - |
| 23 Jan 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 251.67 | - |
| 22 Jan 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 254.58 | - |
| 19 Jan 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 249.74 | - |
| 18 Jan 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 252.64 | - |
| 17 Jan 2024 | 269.00 | 269.00 | 269.00 | 269.00 | 260.38 | - |
| 16 Jan 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 259.42 | - |
| 15 Jan 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 267.16 | - |
| 12 Jan 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 267.16 | - |
| 11 Jan 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 269.10 | - |
| 10 Jan 2024 | 277.00 | 277.00 | 277.00 | 277.00 | 268.13 | - |
| 09 Jan 2024 | 277.00 | 277.00 | 277.00 | 277.00 | 268.13 | - |
| 08 Jan 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 270.06 | - |
| 05 Jan 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 270.06 | - |
| 04 Jan 2024 | 282.00 | 282.00 | 282.00 | 282.00 | 272.97 | - |
| 03 Jan 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 272.00 | - |
| 02 Jan 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 266.19 | - |
| 29 Dec 2023 | 280.00 | 280.00 | 280.00 | 280.00 | 271.03 | - |
| 28 Dec 2023 | 277.00 | 277.00 | 277.00 | 277.00 | 268.13 | - |
| 27 Dec 2023 | 279.00 | 279.00 | 279.00 | 279.00 | 270.06 | - |
| 22 Dec 2023 | 283.00 | 283.00 | 283.00 | 283.00 | 273.94 | - |
| 21 Dec 2023 | 278.00 | 278.00 | 278.00 | 278.00 | 269.10 | - |
| 20 Dec 2023 | 277.00 | 277.00 | 277.00 | 277.00 | 268.13 | - |
| 19 Dec 2023 | 275.00 | 275.00 | 275.00 | 275.00 | 266.19 | - |
| 18 Dec 2023 | 282.00 | 282.00 | 282.00 | 282.00 | 272.97 | - |
| *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.