Soc Centrale Bois Scieries Manche SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-19	8.550	8.550	8.550	8.550	8.100	57
2022-10-18	8.500	8.550	8.500	8.550	8.100	5
2022-10-17	8.400	8.550	8.400	8.550	8.100	568
2022-10-14	8.500	8.500	8.500	8.500	8.053	76
2022-10-13	8.700	8.700	8.500	8.500	8.053	789
2022-10-12	8.700	8.750	8.700	8.700	8.242	1,170
2022-10-11	8.700	8.700	8.700	8.700	8.242	1
2022-10-10	8.700	8.700	8.700	8.700	8.242	1
2022-10-07	8.750	8.750	8.750	8.750	8.290	398
2022-10-06	8.700	8.750	8.700	8.750	8.290	356
2022-10-05	8.700	8.750	8.700	8.750	8.290	276
2022-10-04	8.750	8.750	8.700	8.700	8.242	994
2022-10-03	8.700	8.700	8.700	8.700	8.242	107
2022-09-30	8.600	8.600	8.500	8.500	8.053	761
2022-09-29	8.550	8.550	8.550	8.550	8.100	1
2022-09-28	8.800	8.800	8.500	8.500	8.053	4,380
2022-09-27	8.800	8.850	8.800	8.850	8.385	1,405
2022-09-26	8.750	9.000	8.700	8.800	8.337	1,306
2022-09-23	9.000	9.000	8.700	8.700	8.242	1,069
2022-09-22	9.050	9.050	9.000	9.000	8.527	231
2022-09-21	8.850	9.200	8.850	9.000	8.527	2,721
2022-09-20	8.900	8.900	8.850	8.850	8.385	108
2022-09-19	9.150	9.150	8.900	8.900	8.432	161
2022-09-16	9.200	9.200	9.200	9.200	8.716	1
2022-09-15	9.050	9.250	9.050	9.250	8.763	21
2022-09-14	9.250	9.250	9.000	9.000	8.527	201
2022-09-13	9.200	9.300	9.200	9.300	8.811	786
2022-09-12	9.050	9.200	9.050	9.200	8.716	610
2022-09-09	9.000	9.050	9.000	9.050	8.574	76
2022-09-08	9.000	9.000	9.000	9.000	8.527	1
2022-09-07	9.000	9.000	9.000	9.000	8.527	76
2022-09-06	9.000	9.050	8.900	9.050	8.574	83
2022-09-05	8.850	8.950	8.850	8.950	8.479	151
2022-09-02	8.850	8.850	8.850	8.850	8.385	76
2022-09-01	9.150	9.250	8.750	8.750	8.290	7,226
2022-08-31	9.150	9.150	9.150	9.150	8.669	101
2022-08-30	9.050	9.050	9.050	9.050	8.574	151
2022-08-29	9.100	9.100	9.000	9.000	8.527	174
2022-08-26	9.100	9.150	9.000	9.100	8.621	215
2022-08-25	9.150	9.200	9.100	9.150	8.669	1,807
2022-08-24	9.350	9.350	9.100	9.100	8.621	242
2022-08-23	9.350	9.400	9.350	9.400	8.906	251
2022-08-22	9.500	9.500	9.400	9.400	8.906	199
2022-08-19	9.450	9.550	9.450	9.550	9.048	423
2022-08-18	9.450	9.500	9.450	9.500	9.000	201
2022-08-17	9.450	9.450	9.450	9.450	8.953	153
2022-08-16	9.250	9.450	9.200	9.450	8.953	678
2022-08-15	9.300	9.300	9.300	9.300	8.811	42
2022-08-12	9.000	9.200	9.000	9.100	8.621	595
2022-08-11	9.100	9.200	9.000	9.000	8.527	996
2022-08-10	8.900	9.100	8.900	9.100	8.621	1,856
2022-08-09	9.000	9.100	8.850	9.000	8.527	761
2022-08-08	9.150	9.150	9.000	9.000	8.527	237
2022-08-05	9.000	9.000	9.000	9.000	8.527	186
2022-08-04	9.050	9.100	9.000	9.050	8.574	491
2022-08-03	8.950	9.050	8.900	9.050	8.574	280
2022-08-02	9.000	9.000	8.950	8.950	8.479	805
2022-08-01	9.000	9.000	9.000	9.000	8.527	376
2022-07-29	9.150	9.150	9.000	9.000	8.527	51
2022-07-28	9.150	9.200	8.950	9.200	8.716	199

← NewerPage 15 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.