Soc Centrale Bois Scieries Manche SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-18	9.800	9.800	9.800	9.800	9.427	177
2023-01-17	9.800	9.800	9.800	9.800	9.427	222
2023-01-16	9.800	9.800	9.800	9.800	9.427	179
2023-01-13	9.750	9.850	9.750	9.850	9.475	210
2023-01-12	9.900	9.900	9.900	9.900	9.379	872
2023-01-11	9.900	9.900	9.900	9.900	9.379	911
2023-01-10	9.900	9.900	9.650	9.650	9.142	311
2023-01-09	10.000	10.000	9.900	9.900	9.379	251
2023-01-05	10.000	10.000	9.600	9.600	9.095	2,091
2023-01-04	9.800	10.000	9.800	10.000	9.474	430
2023-01-03	9.950	9.950	9.800	9.800	9.285	332
2023-01-02	9.950	9.950	9.950	9.950	9.427	402
2022-12-30	9.900	9.900	9.900	9.900	9.379	1
2022-12-29	9.900	9.950	9.900	9.950	9.427	806
2022-12-28	9.950	9.950	9.900	9.900	9.379	450
2022-12-27	10.000	10.100	9.950	10.100	9.569	387
2022-12-23	9.950	10.000	9.950	10.000	9.474	574
2022-12-21	9.900	9.900	9.900	9.900	9.379	2
2022-12-20	9.900	9.900	9.900	9.900	9.379	28
2022-12-16	10.100	10.100	9.900	9.900	9.379	18,323
2022-12-15	9.850	10.500	9.800	10.500	9.948	13,125
2022-12-14	9.950	9.950	9.850	9.850	9.332	2,199
2022-12-12	10.000	10.000	9.950	9.950	9.427	1,049
2022-12-09	10.200	10.200	9.950	9.950	9.427	3,044
2022-12-08	10.000	10.000	9.950	9.950	9.427	577
2022-12-07	9.900	10.300	9.900	10.100	9.569	316
2022-12-06	10.100	10.100	9.900	9.900	9.379	1,288
2022-12-05	10.200	10.500	10.200	10.400	9.853	1,990
2022-12-02	10.400	10.400	9.850	9.850	9.332	2,500
2022-12-01	10.000	10.600	9.800	10.400	9.853	23,596
2022-11-30	9.500	10.000	9.500	9.850	9.332	3,608
2022-11-29	9.050	9.300	8.850	9.300	8.811	27,055
2022-11-28	9.000	9.050	8.900	9.050	8.574	20,624
2022-11-25	9.000	9.000	8.700	9.000	8.527	23,037
2022-11-24	8.700	8.900	8.700	8.900	8.432	24,449
2022-11-23	8.700	9.100	8.700	8.700	8.242	1,291
2022-11-22	8.700	8.700	8.700	8.700	8.242	249
2022-11-21	8.700	8.700	8.500	8.700	8.242	1,200
2022-11-18	8.700	8.700	8.600	8.700	8.242	317
2022-11-17	8.700	8.700	8.700	8.700	8.242	479
2022-11-16	8.700	8.700	8.700	8.700	8.242	2,088
2022-11-15	8.700	8.700	8.600	8.700	8.242	1,017
2022-11-14	8.700	8.700	8.400	8.400	7.958	2,864
2022-11-11	8.700	8.700	8.600	8.650	8.195	3,467
2022-11-10	8.850	8.900	8.600	8.700	8.242	2,174
2022-11-09	8.850	8.850	8.850	8.850	8.385	262
2022-11-08	8.700	8.900	8.700	8.900	8.432	1,474
2022-11-07	8.700	8.700	8.700	8.700	8.242	2,352
2022-11-04	8.900	8.900	8.650	8.650	8.195	725
2022-11-03	8.800	8.900	8.800	8.850	8.385	771
2022-11-02	9.000	9.000	8.750	8.900	8.432	758
2022-11-01	8.900	9.000	8.900	9.000	8.527	1,761
2022-10-31	8.750	9.050	8.700	8.850	8.385	2,763
2022-10-28	8.700	8.700	8.700	8.700	8.242	11
2022-10-27	8.750	8.950	8.700	8.700	8.242	3,092
2022-10-26	8.850	8.900	8.700	8.700	8.242	268
2022-10-25	8.750	8.850	8.750	8.850	8.385	112
2022-10-24	8.600	8.750	8.500	8.750	8.290	1,829
2022-10-21	8.650	8.650	8.650	8.650	8.195	1
2022-10-20	8.550	8.700	8.550	8.700	8.242	173

← NewerPage 14 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.