Soc Centrale Bois Scieries Manche SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	8.800	8.800	8.800	8.800	8.465	203
2023-12-12	8.750	8.750	8.700	8.700	8.369	750
2023-12-11	9.350	9.350	8.700	8.700	8.369	108
2023-12-07	9.400	9.400	9.350	9.350	8.995	181
2023-12-06	9.200	9.200	8.900	8.900	8.562	314
2023-12-05	9.400	9.400	9.200	9.200	8.850	159
2023-12-01	8.950	8.950	8.950	8.950	8.610	93
2023-11-30	8.950	8.950	8.950	8.950	8.610	2,581
2023-11-29	8.950	8.950	8.950	8.950	8.610	138
2023-11-28	8.950	8.950	8.950	8.950	8.610	1,866
2023-11-24	8.950	8.950	8.850	8.850	8.514	454
2023-11-23	8.800	8.800	8.800	8.800	8.465	208
2023-11-22	8.850	8.850	8.850	8.850	8.514	158
2023-11-20	8.800	8.850	8.800	8.850	8.514	1,012
2023-11-17	8.800	8.800	8.800	8.800	8.465	300
2023-11-14	8.600	8.600	8.600	8.600	8.273	10
2023-11-09	8.900	8.900	8.600	8.600	8.273	82
2023-11-08	8.950	8.950	8.950	8.950	8.610	929
2023-11-07	8.750	9.000	8.750	8.950	8.610	909
2023-11-06	8.950	8.950	8.950	8.950	8.610	12
2023-11-03	8.500	8.550	8.300	8.550	8.225	1,184
2023-11-02	9.100	9.100	8.450	8.450	8.129	154
2023-11-01	8.800	9.000	8.700	9.000	8.658	633
2023-10-31	8.700	9.050	8.700	8.900	8.562	115
2023-10-30	8.500	9.000	8.500	9.000	8.658	144
2023-10-27	8.500	8.500	8.500	8.500	8.177	380
2023-10-26	8.500	8.500	8.300	8.500	8.177	238
2023-10-25	8.500	8.500	8.500	8.500	8.177	93
2023-10-24	8.500	8.500	8.500	8.500	8.177	92
2023-10-23	8.500	8.600	8.500	8.500	8.177	104
2023-10-20	8.500	8.500	8.500	8.500	8.177	126
2023-10-18	8.500	8.500	8.500	8.500	8.177	42
2023-10-17	8.400	8.400	8.400	8.400	8.081	280
2023-10-16	8.500	8.500	8.300	8.400	8.081	167
2023-10-13	8.550	8.550	8.500	8.500	8.177	226
2023-10-12	8.400	8.550	8.300	8.550	8.225	692
2023-10-11	9.100	9.100	8.400	8.400	8.081	2,649
2023-10-10	9.100	9.100	9.100	9.100	8.754	314
2023-10-09	9.650	9.650	9.050	9.100	8.754	1,743
2023-10-06	9.650	9.650	9.650	9.650	9.283	60
2023-10-05	9.650	9.650	9.650	9.650	9.283	61
2023-10-04	9.650	9.650	9.650	9.650	9.283	66
2023-10-03	9.700	9.850	9.050	9.850	9.475	561
2023-10-02	9.700	9.700	9.700	9.700	9.331	51
2023-09-29	9.650	9.650	9.650	9.650	9.283	87
2023-09-28	9.650	9.650	9.650	9.650	9.283	58
2023-09-27	9.650	9.650	9.650	9.650	9.283	71
2023-09-26	9.650	9.650	9.650	9.650	9.283	71
2023-09-25	9.650	9.650	9.650	9.650	9.283	60
2023-09-22	9.750	9.750	9.400	9.700	9.331	2,844
2023-09-20	9.750	9.750	9.750	9.750	9.379	4
2023-09-19	9.800	9.800	9.750	9.750	9.379	358
2023-09-18	9.800	9.800	9.800	9.800	9.427	41
2023-09-15	9.800	9.800	9.750	9.750	9.379	327
2023-09-14	9.800	9.800	9.800	9.800	9.427	34
2023-09-13	9.800	9.800	9.800	9.800	9.427	30
2023-09-12	9.800	9.800	9.800	9.800	9.427	33
2023-09-11	9.800	9.800	9.800	9.800	9.427	47
2023-09-08	9.800	9.800	9.800	9.800	9.427	44
2023-09-07	9.800	9.800	9.800	9.800	9.427	105

← NewerPage 11 of 19 · 1,098 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-30	0.1900 EUR
2024-12-30	0.1700 EUR
2023-01-13	0.1500 EUR
2019-01-08	0.1000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.