Soc Centrale Bois Scieries Manche SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-11 | 8.350 | 8.500 | 8.350 | 8.500 | 8.177 | 81 |
| 2024-04-10 | 8.350 | 8.350 | 8.350 | 8.350 | 8.033 | 114 |
| 2024-04-08 | 8.250 | 8.300 | 8.150 | 8.300 | 7.984 | 1,339 |
| 2024-04-05 | 8.000 | 8.100 | 7.950 | 8.100 | 7.792 | 62,865 |
| 2024-04-04 | 8.500 | 8.500 | 8.100 | 8.250 | 7.936 | 860 |
| 2024-04-03 | 8.800 | 8.800 | 8.800 | 8.800 | 8.465 | 46 |
| 2024-04-02 | 8.800 | 8.800 | 8.800 | 8.800 | 8.465 | 399 |
| 2024-03-28 | 8.450 | 8.450 | 8.450 | 8.450 | 8.129 | 41 |
| 2024-03-27 | 8.450 | 8.450 | 8.450 | 8.450 | 8.129 | 41 |
| 2024-03-26 | 8.250 | 8.450 | 8.250 | 8.450 | 8.129 | 60 |
| 2024-03-25 | 8.250 | 8.250 | 8.250 | 8.250 | 7.936 | 10 |
| 2024-03-21 | 8.250 | 8.250 | 8.250 | 8.250 | 7.936 | 145 |
| 2024-03-20 | 8.150 | 8.200 | 8.150 | 8.200 | 7.888 | 433 |
| 2024-03-15 | 8.500 | 8.500 | 8.400 | 8.400 | 8.081 | 400 |
| 2024-03-11 | 8.750 | 8.750 | 8.300 | 8.300 | 7.984 | 962 |
| 2024-03-08 | 8.750 | 8.750 | 8.750 | 8.750 | 8.417 | 21 |
| 2024-03-07 | 8.800 | 8.800 | 8.800 | 8.800 | 8.465 | 73 |
| 2024-03-06 | 8.300 | 8.800 | 8.300 | 8.800 | 8.465 | 587 |
| 2024-03-05 | 8.800 | 8.800 | 8.800 | 8.800 | 8.465 | 19 |
| 2024-03-04 | 8.900 | 8.900 | 8.400 | 8.800 | 8.465 | 551 |
| 2024-03-01 | 8.900 | 8.900 | 8.900 | 8.900 | 8.562 | 15 |
| 2024-02-29 | 8.900 | 8.900 | 8.900 | 8.900 | 8.562 | 27 |
| 2024-02-27 | 8.900 | 8.900 | 8.900 | 8.900 | 8.562 | 16 |
| 2024-02-26 | 8.900 | 8.900 | 8.900 | 8.900 | 8.562 | 15 |
| 2024-02-23 | 8.900 | 8.900 | 8.900 | 8.900 | 8.562 | 15 |
| 2024-02-22 | 8.900 | 8.900 | 8.900 | 8.900 | 8.562 | 15 |
| 2024-02-21 | 8.900 | 8.900 | 8.900 | 8.900 | 8.562 | 25 |
| 2024-02-20 | 8.650 | 8.650 | 8.650 | 8.650 | 8.321 | 10 |
| 2024-02-19 | 8.900 | 9.000 | 8.650 | 8.650 | 8.321 | 40 |
| 2024-02-16 | 9.000 | 9.000 | 8.900 | 8.900 | 8.562 | 223 |
| 2024-02-14 | 9.000 | 9.000 | 9.000 | 9.000 | 8.658 | 86 |
| 2024-02-12 | 9.000 | 9.000 | 9.000 | 9.000 | 8.658 | 4 |
| 2024-02-08 | 9.050 | 9.050 | 9.000 | 9.000 | 8.658 | 240 |
| 2024-02-07 | 9.050 | 9.050 | 9.050 | 9.050 | 8.706 | 44 |
| 2024-02-06 | 9.100 | 9.100 | 9.100 | 9.100 | 8.754 | 231 |
| 2024-02-05 | 9.050 | 9.100 | 8.900 | 9.100 | 8.754 | 262 |
| 2024-01-30 | 9.100 | 9.100 | 8.900 | 8.900 | 8.562 | 94 |
| 2024-01-29 | 9.100 | 9.100 | 9.000 | 9.000 | 8.658 | 245 |
| 2024-01-26 | 9.100 | 9.100 | 9.100 | 9.100 | 8.754 | 1 |
| 2024-01-22 | 9.100 | 9.100 | 9.100 | 9.100 | 8.754 | 10 |
| 2024-01-19 | 9.000 | 9.050 | 9.000 | 9.050 | 8.706 | 922 |
| 2024-01-18 | 8.950 | 8.950 | 8.900 | 8.900 | 8.562 | 126 |
| 2024-01-17 | 9.050 | 9.050 | 8.950 | 8.950 | 8.610 | 500 |
| 2024-01-16 | 9.200 | 9.200 | 9.150 | 9.150 | 8.802 | 1,022 |
| 2024-01-15 | 9.200 | 9.200 | 9.150 | 9.200 | 8.850 | 109 |
| 2024-01-12 | 9.150 | 9.150 | 9.150 | 9.150 | 8.802 | 158 |
| 2024-01-05 | 8.900 | 8.900 | 8.900 | 8.900 | 8.562 | 20 |
| 2024-01-03 | 9.000 | 9.000 | 8.550 | 8.550 | 8.225 | 96 |
| 2024-01-02 | 9.000 | 9.000 | 9.000 | 9.000 | 8.658 | 69 |
| 2023-12-29 | 9.000 | 9.200 | 9.000 | 9.200 | 8.850 | 512 |
| 2023-12-28 | 9.000 | 9.000 | 9.000 | 9.000 | 8.658 | 87 |
| 2023-12-27 | 9.100 | 9.100 | 9.100 | 9.100 | 8.754 | 96 |
| 2023-12-22 | 9.000 | 9.150 | 9.000 | 9.100 | 8.754 | 95 |
| 2023-12-21 | 9.000 | 9.000 | 9.000 | 9.000 | 8.658 | 91 |
| 2023-12-20 | 9.200 | 9.200 | 9.150 | 9.150 | 8.802 | 151 |
| 2023-12-19 | 9.100 | 9.150 | 9.100 | 9.150 | 8.802 | 90 |
| 2023-12-18 | 8.850 | 9.200 | 8.850 | 9.200 | 8.850 | 52 |
| 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 |
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.