Soc Centrale Bois Scieries Manche SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	9.900	9.900	9.800	9.800	9.427	159
2023-08-31	10.000	10.000	9.950	9.950	9.572	81
2023-08-30	9.950	9.950	9.500	9.500	9.139	261
2023-08-29	9.950	9.950	9.950	9.950	9.572	60
2023-08-28	9.950	9.950	9.950	9.950	9.572	75
2023-08-25	9.900	9.950	9.900	9.950	9.572	260
2023-08-24	9.950	9.950	9.900	9.900	9.524	556
2023-08-18	10.000	10.000	9.950	9.950	9.572	91
2023-08-17	10.000	10.000	10.000	10.000	9.620	76
2023-08-16	9.950	9.950	9.950	9.950	9.572	213
2023-08-15	9.950	9.950	9.950	9.950	9.572	310
2023-08-14	9.950	9.950	9.950	9.950	9.572	250
2023-08-11	10.000	10.000	9.950	9.950	9.572	583
2023-08-10	10.000	10.000	9.900	10.000	9.620	137
2023-08-09	10.000	10.200	10.000	10.000	9.620	157
2023-08-08	10.000	10.100	10.000	10.100	9.716	322
2023-08-07	10.100	10.100	10.000	10.000	9.620	182
2023-08-03	10.000	10.000	9.950	9.950	9.572	1,173
2023-08-02	9.900	9.900	9.800	9.800	9.427	230
2023-08-01	9.900	10.100	9.900	10.000	9.620	218
2023-07-31	10.200	10.200	10.100	10.100	9.716	175
2023-07-28	10.100	10.100	10.100	10.100	9.716	185
2023-07-27	10.000	10.000	10.000	10.000	9.620	229
2023-07-26	9.900	9.900	9.900	9.900	9.524	120
2023-07-25	9.900	9.900	9.900	9.900	9.524	114
2023-07-21	10.200	10.200	10.200	10.200	9.812	205
2023-07-19	9.900	9.900	9.900	9.900	9.524	9
2023-07-14	10.400	10.400	10.200	10.200	9.812	4,868
2023-07-13	10.200	10.300	9.950	10.300	9.908	556
2023-07-12	10.000	10.600	9.800	10.600	10.197	3,076
2023-07-11	10.400	10.800	9.800	9.950	9.572	1,644
2023-07-10	10.000	10.600	10.000	10.400	10.005	91,351
2023-07-07	10.000	10.000	10.000	10.000	9.620	348
2023-07-06	10.000	10.000	9.550	10.000	9.620	476
2023-07-04	9.500	9.500	9.500	9.500	9.139	100
2023-06-30	9.450	9.450	9.450	9.450	9.091	164
2023-06-29	9.500	9.500	9.500	9.500	9.139	126
2023-06-28	9.450	9.450	9.450	9.450	9.091	120
2023-06-27	9.450	9.450	9.450	9.450	9.091	30
2023-06-26	10.000	10.000	9.400	9.400	9.043	2,562
2023-06-23	10.000	10.000	10.000	10.000	9.620	792
2023-06-22	9.950	9.950	9.950	9.950	9.572	100
2023-06-21	9.950	9.950	9.950	9.950	9.572	277
2023-06-19	9.800	9.950	9.750	9.750	9.379	980
2023-06-16	9.650	11.100	9.650	9.800	9.427	21,274
2023-06-15	9.650	9.650	9.450	9.450	9.091	33
2023-06-14	9.700	9.700	9.650	9.650	9.283	28
2023-06-13	9.700	9.700	9.700	9.700	9.331	13
2023-06-12	9.700	9.700	9.700	9.700	9.331	21
2023-06-08	9.700	9.700	9.700	9.700	9.331	132
2023-06-07	9.400	9.450	9.400	9.450	9.091	213
2023-06-02	9.450	9.450	9.400	9.400	9.043	52
2023-05-31	9.450	9.450	9.450	9.450	9.091	450
2023-05-24	9.350	9.350	9.350	9.350	8.995	40
2023-05-22	9.700	9.700	9.350	9.350	8.995	106
2023-05-19	9.500	9.500	9.500	9.500	9.139	30
2023-05-17	9.350	9.350	9.350	9.350	8.995	9
2023-05-15	9.350	9.350	9.350	9.350	8.995	700
2023-05-12	9.450	9.450	9.300	9.300	8.946	281
2023-05-11	9.800	9.800	9.500	9.500	9.139	743

← NewerPage 12 of 19 · 1,103 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.