Soc Centrale Bois Scieries Manche SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 55 |
| 2026-10-16 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 55 |
| 2026-10-15 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 0 |
| 2026-10-14 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 0 |
| 2026-10-13 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 188 |
| 2026-10-12 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 5 |
| 2026-10-09 | 8.750 | 8.750 | 8.700 | 8.700 | 8.700 | 170 |
| 2026-10-08 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 130 |
| 2026-10-07 | 9.300 | 9.300 | 8.850 | 8.850 | 8.850 | 126 |
| 2026-10-06 | 8.850 | 9.300 | 8.750 | 8.750 | 8.750 | 194 |
| 2026-10-05 | 9.000 | 9.000 | 8.800 | 8.800 | 8.800 | 250 |
| 2026-10-02 | 9.150 | 9.150 | 9.000 | 9.000 | 9.000 | 660 |
| 2026-10-01 | 9.050 | 9.350 | 9.050 | 9.350 | 9.350 | 36 |
| 2026-09-30 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 1 |
| 2026-09-29 | 9.200 | 9.350 | 9.200 | 9.350 | 9.350 | 3 |
| 2026-09-28 | 9.200 | 9.350 | 9.200 | 9.350 | 9.350 | 101 |
| 2026-09-25 | 9.250 | 9.400 | 9.250 | 9.400 | 9.400 | 109 |
| 2026-09-24 | 9.250 | 9.400 | 9.250 | 9.400 | 9.400 | 109 |
| 2026-09-23 | 9.250 | 9.400 | 9.250 | 9.400 | 9.400 | 109 |
| 2026-09-22 | 9.200 | 9.400 | 9.200 | 9.400 | 9.400 | 209 |
| 2026-09-21 | 9.200 | 9.400 | 9.200 | 9.400 | 9.400 | 209 |
| 2026-09-18 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 62 |
| 2026-09-17 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 5 |
| 2026-09-16 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 5 |
| 2026-09-15 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 5 |
| 2026-09-14 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 5 |
| 2026-09-11 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 9 |
| 2026-09-10 | 9.550 | 9.600 | 9.550 | 9.550 | 9.550 | 502 |
| 2026-09-09 | 9.550 | 9.600 | 9.550 | 9.550 | 9.550 | 502 |
| 2026-09-08 | 9.400 | 9.550 | 9.400 | 9.550 | 9.550 | 959 |
| 2026-09-07 | 9.450 | 9.650 | 9.400 | 9.650 | 9.650 | 400 |
| 2026-09-04 | 9.450 | 9.600 | 9.450 | 9.600 | 9.600 | 2,025 |
| 2026-09-03 | 9.700 | 9.700 | 9.550 | 9.550 | 9.550 | 336 |
| 2026-09-02 | 9.700 | 9.700 | 9.550 | 9.550 | 9.550 | 336 |
| 2026-09-01 | 9.700 | 9.700 | 9.550 | 9.550 | 9.550 | 336 |
| 2026-08-31 | 9.600 | 9.600 | 9.550 | 9.550 | 9.550 | 890 |
| 2026-08-28 | 9.600 | 9.600 | 9.550 | 9.550 | 9.550 | 890 |
| 2026-08-27 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 90 |
| 2026-08-26 | 9.800 | 9.800 | 9.650 | 9.650 | 9.650 | 1,010 |
| 2026-08-25 | 9.900 | 9.900 | 9.650 | 9.650 | 9.650 | 1,135 |
| 2026-08-24 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 1 |
| 2026-08-21 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 1 |
| 2026-08-20 | 9.850 | 9.900 | 9.850 | 9.900 | 9.900 | 111 |
| 2026-08-19 | 9.850 | 9.900 | 9.850 | 9.900 | 9.900 | 111 |
| 2026-08-18 | 9.850 | 9.900 | 9.850 | 9.900 | 9.900 | 111 |
| 2026-08-17 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 47 |
| 2026-08-14 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 191 |
| 2026-08-13 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 12 |
| 2026-08-12 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 12 |
| 2026-08-11 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 10 |
| 2026-08-10 | 9.750 | 9.900 | 9.750 | 9.900 | 9.900 | 0 |
| 2026-08-07 | 9.750 | 9.900 | 9.750 | 9.900 | 9.900 | 0 |
| 2026-08-06 | 9.750 | 9.900 | 9.750 | 9.900 | 9.900 | 1,319 |
| 2026-08-05 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 96 |
| 2026-08-04 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 65 |
| 2026-08-03 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 65 |
| 2026-07-31 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 89 |
| 2026-07-30 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 70 |
| 2026-07-29 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 9 |
| 2026-07-28 | 9.650 | 10.000 | 9.650 | 10.000 | 10.000 | 291 |
Page 1 of 4 · 236 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.