Soc Centrale Bois Scieries Manche SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-27	9.050	9.250	8.950	9.250	8.763	1,071
2022-07-26	9.250	9.250	9.000	9.000	8.527	391
2022-07-25	9.250	9.250	9.250	9.250	8.763	1
2022-07-22	9.400	9.400	9.000	9.300	8.811	1,887
2022-07-21	9.400	9.400	9.400	9.400	8.906	12
2022-07-20	9.400	9.400	9.400	9.400	8.906	1
2022-07-19	9.300	9.400	9.200	9.400	8.906	839
2022-07-18	9.300	9.300	9.300	9.300	8.811	54
2022-07-15	9.400	9.400	9.300	9.300	8.811	101
2022-07-14	9.600	9.600	9.100	9.500	9.000	3,931
2022-07-13	9.050	9.600	9.050	9.600	9.095	8,289
2022-07-12	8.950	8.950	8.950	8.950	8.479	1
2022-07-11	8.950	8.950	8.950	8.950	8.479	161
2022-07-08	8.900	8.950	8.900	8.950	8.479	112
2022-07-07	9.050	9.050	8.800	8.950	8.479	1,431
2022-07-06	9.000	9.050	9.000	9.050	8.574	101
2022-07-05	9.300	9.300	9.000	9.000	8.527	1,536
2022-07-04	9.350	9.350	9.350	9.350	8.858	321
2022-07-01	9.200	9.250	9.200	9.250	8.763	552
2022-06-30	9.250	9.350	9.100	9.250	8.763	1,188
2022-06-29	9.450	9.450	9.200	9.250	8.763	1,471
2022-06-28	9.400	9.500	9.200	9.500	9.000	2,564
2022-06-27	9.450	9.450	9.450	9.450	8.953	1
2022-06-24	9.450	9.450	9.400	9.450	8.953	226
2022-06-23	9.500	9.500	9.400	9.500	9.000	84
2022-06-22	9.350	9.500	9.350	9.500	9.000	522
2022-06-21	9.350	9.350	9.350	9.350	8.858	1
2022-06-20	9.350	9.400	9.350	9.400	8.906	1,002
2022-06-17	9.250	9.350	9.250	9.350	8.858	153
2022-06-16	9.450	9.450	9.150	9.150	8.669	1,787
2022-06-15	9.500	9.500	9.250	9.400	8.906	1,533
2022-06-14	9.200	9.250	9.200	9.250	8.763	389
2022-06-13	9.550	9.550	9.100	9.100	8.621	3,976
2022-06-10	9.550	9.550	9.400	9.550	9.048	331
2022-06-09	9.400	9.650	9.350	9.650	9.142	2,369
2022-06-08	9.400	9.400	9.400	9.400	8.906	244
2022-06-07	9.350	9.350	9.350	9.350	8.858	145
2022-06-06	9.400	9.400	9.200	9.350	8.858	972
2022-06-03	9.400	9.400	9.200	9.400	8.906	953
2022-06-02	9.400	9.600	9.350	9.550	9.048	1,586
2022-06-01	9.350	9.350	9.350	9.350	8.858	126
2022-05-31	9.350	9.350	9.100	9.350	8.858	436
2022-05-30	9.350	9.350	9.350	9.350	8.858	1
2022-05-27	9.300	9.350	9.150	9.350	8.858	275
2022-05-26	9.100	9.300	9.000	9.300	8.811	670
2022-05-25	9.250	9.300	9.150	9.150	8.669	403
2022-05-24	9.250	9.250	9.250	9.250	8.763	1
2022-05-23	9.200	9.250	9.200	9.250	8.763	310
2022-05-20	9.100	9.200	9.100	9.200	8.716	367
2022-05-19	9.100	9.200	9.100	9.200	8.716	261
2022-05-18	9.100	9.100	9.100	9.100	8.621	351
2022-05-17	9.100	9.150	9.100	9.150	8.669	106
2022-05-16	9.150	9.150	9.100	9.100	8.621	126
2022-05-13	9.150	9.150	9.150	9.150	8.669	1
2022-05-12	9.150	9.150	8.950	9.150	8.669	2,106
2022-05-11	9.050	9.100	9.050	9.100	8.621	151
2022-05-10	9.150	9.150	9.000	9.000	8.527	711
2022-05-09	9.150	9.150	9.100	9.100	8.621	15
2022-05-06	8.950	9.300	8.800	9.200	8.716	1,930
2022-05-05	8.950	8.950	8.950	8.950	8.479	741

← NewerPage 16 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.