Soc Centrale Bois Scieries Manche SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	9.850	9.850	9.850	9.850	9.475	10
2023-05-08	9.500	9.500	9.500	9.500	9.139	200
2023-05-05	9.550	9.550	9.500	9.500	9.139	488
2023-05-02	9.900	9.900	9.500	9.500	9.139	813
2023-04-27	9.900	9.900	9.900	9.900	9.524	142
2023-04-26	9.900	9.900	9.800	9.900	9.524	801
2023-04-25	9.900	9.900	9.900	9.900	9.524	419
2023-04-24	9.900	9.900	9.900	9.900	9.524	100
2023-04-21	9.750	9.750	9.500	9.500	9.139	500
2023-04-20	9.800	9.800	9.750	9.750	9.379	507
2023-04-19	9.800	9.800	9.800	9.800	9.427	417
2023-04-18	9.900	9.900	9.900	9.900	9.524	15
2023-04-17	9.950	9.950	9.600	9.600	9.235	767
2023-04-14	9.850	10.000	9.850	9.900	9.524	674
2023-04-13	9.900	10.200	9.900	9.950	9.572	819
2023-04-12	9.800	10.100	9.800	10.000	9.620	585
2023-04-11	9.700	9.900	9.600	9.900	9.524	1,016
2023-04-06	9.700	9.700	9.700	9.700	9.331	2
2023-04-04	9.950	9.950	9.650	9.650	9.283	382
2023-04-03	9.950	9.950	9.950	9.950	9.572	14
2023-03-31	9.700	9.950	9.700	9.950	9.572	3,888
2023-03-30	9.700	9.700	9.700	9.700	9.331	352
2023-03-29	9.400	9.850	9.400	9.850	9.475	111
2023-03-28	9.400	9.400	9.400	9.400	9.043	46
2023-03-27	9.500	9.850	9.400	9.400	9.043	3,127
2023-03-24	9.800	9.900	9.450	9.450	9.091	20,205
2023-03-23	10.000	10.000	9.750	9.750	9.379	69
2023-03-21	9.400	9.400	9.400	9.400	9.043	84
2023-03-20	9.500	9.500	9.400	9.400	9.043	1,270
2023-03-17	9.500	9.500	9.400	9.450	9.091	513
2023-03-15	9.550	9.550	9.500	9.500	9.139	229
2023-03-14	9.550	9.550	9.550	9.550	9.187	200
2023-03-13	9.800	9.800	9.600	9.600	9.235	116
2023-03-10	9.800	9.800	9.800	9.800	9.427	51
2023-03-09	9.700	9.700	9.700	9.700	9.331	10
2023-03-08	9.700	9.700	9.700	9.700	9.331	211
2023-03-06	9.800	9.800	9.700	9.700	9.331	1,929
2023-03-03	9.950	9.950	9.950	9.950	9.572	50
2023-03-01	9.800	9.800	9.800	9.800	9.427	49
2023-02-22	9.900	9.900	9.800	9.800	9.427	231
2023-02-21	9.900	9.900	9.900	9.900	9.524	400
2023-02-20	9.850	10.000	9.800	9.800	9.427	381
2023-02-17	9.850	10.000	9.850	9.950	9.572	232
2023-02-15	9.850	9.850	9.850	9.850	9.475	10
2023-02-13	9.900	9.900	9.850	9.850	9.475	43
2023-02-10	9.850	9.850	9.850	9.850	9.475	1
2023-02-09	9.900	9.900	9.850	9.850	9.475	1,310
2023-02-08	9.850	9.850	9.850	9.850	9.475	1
2023-02-07	9.900	9.900	9.800	9.800	9.427	162
2023-02-06	10.200	10.200	9.800	9.800	9.427	337
2023-02-03	9.950	9.950	9.800	9.800	9.427	1,147
2023-02-02	9.900	9.950	9.900	9.950	9.572	913
2023-01-31	9.900	9.900	9.800	9.800	9.427	198
2023-01-30	9.900	9.900	9.900	9.900	9.524	305
2023-01-26	9.800	9.800	9.800	9.800	9.427	100
2023-01-25	9.900	9.900	9.900	9.900	9.524	73
2023-01-24	9.850	9.850	9.800	9.850	9.475	167
2023-01-23	9.800	9.800	9.800	9.800	9.427	45
2023-01-20	9.800	9.800	9.800	9.800	9.427	101
2023-01-19	9.800	9.800	9.800	9.800	9.427	107

← NewerPage 13 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.