Soc Centrale Bois Scieries Manche SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-04	8.950	8.950	8.950	8.950	8.479	1
2022-05-03	9.100	9.100	8.900	9.000	8.527	1,089
2022-05-02	9.200	9.200	9.100	9.100	8.621	1,631
2022-04-29	9.200	9.200	9.100	9.100	8.621	1,021
2022-04-28	9.150	9.150	9.150	9.150	8.669	1
2022-04-27	9.150	9.150	9.100	9.100	8.621	151
2022-04-26	9.150	9.200	9.150	9.200	8.716	31
2022-04-25	9.250	9.250	9.100	9.100	8.621	2,233
2022-04-22	9.250	9.250	9.250	9.250	8.763	1
2022-04-21	9.250	9.350	9.200	9.200	8.716	540
2022-04-20	9.200	9.200	9.200	9.200	8.716	121
2022-04-19	9.200	9.600	9.200	9.200	8.716	1,030
2022-04-14	9.200	9.200	9.100	9.100	8.621	215
2022-04-13	9.200	9.200	9.150	9.150	8.669	8
2022-04-12	9.150	9.150	9.100	9.100	8.621	228
2022-04-11	9.200	9.200	9.200	9.200	8.716	159
2022-04-08	9.100	9.200	9.100	9.200	8.716	39
2022-04-07	9.050	9.100	9.050	9.050	8.574	1,151
2022-04-06	9.050	9.300	9.000	9.000	8.527	589
2022-04-05	9.250	9.350	9.050	9.050	8.574	1,914
2022-04-04	9.350	9.400	9.200	9.250	8.763	496
2022-04-01	9.250	9.400	9.250	9.400	8.906	207
2022-03-31	9.300	9.400	9.150	9.200	8.716	959
2022-03-30	8.950	9.250	8.950	9.250	8.763	546
2022-03-29	8.950	9.000	8.950	9.000	8.527	111
2022-03-28	8.950	8.950	8.950	8.950	8.479	107
2022-03-25	8.900	9.000	8.900	9.000	8.527	591
2022-03-24	8.950	8.950	8.800	8.800	8.337	51
2022-03-23	8.950	9.000	8.900	8.900	8.432	65
2022-03-22	9.000	9.000	9.000	9.000	8.527	1
2022-03-21	9.000	9.000	9.000	9.000	8.527	1
2022-03-18	8.950	9.000	8.950	9.000	8.527	3,201
2022-03-17	9.000	9.000	8.900	8.900	8.432	123
2022-03-16	8.950	8.950	8.950	8.950	8.479	1
2022-03-15	8.950	8.950	8.950	8.950	8.479	1
2022-03-14	9.000	9.000	9.000	9.000	8.527	21
2022-03-11	8.950	8.950	8.800	8.800	8.337	127
2022-03-10	8.950	8.950	8.950	8.950	8.479	1
2022-03-09	8.650	9.000	8.650	9.000	8.527	310
2022-03-08	8.650	8.650	8.600	8.650	8.195	131
2022-03-07	8.500	8.700	8.500	8.700	8.242	3,701
2022-03-04	8.750	8.800	8.500	8.500	8.053	1,827
2022-03-03	9.000	9.000	8.750	8.750	8.290	675
2022-03-02	9.150	9.150	8.900	8.900	8.432	6,053
2022-03-01	9.300	9.300	9.150	9.150	8.669	1,706
2022-02-28	9.500	9.500	9.350	9.350	8.858	326
2022-02-25	9.400	9.500	9.400	9.500	9.000	211
2022-02-24	9.800	9.800	9.400	9.400	8.906	1,147
2022-02-23	9.700	9.850	9.700	9.850	9.332	651
2022-02-22	9.650	9.650	9.650	9.650	9.142	101
2022-02-21	9.750	9.800	9.700	9.800	9.285	553
2022-02-18	9.750	9.800	9.700	9.800	9.285	15
2022-02-17	9.800	9.800	9.700	9.700	9.190	131
2022-02-16	9.750	9.850	9.750	9.850	9.332	51
2022-02-15	9.750	9.750	9.700	9.700	9.190	101
2022-02-14	9.750	9.750	9.700	9.700	9.190	233
2022-02-11	9.550	9.700	9.550	9.700	9.190	264
2022-02-10	9.650	9.650	9.650	9.650	9.142	51
2022-02-09	9.650	9.650	9.650	9.650	9.142	1
2022-02-08	9.650	9.650	9.650	9.650	9.142	76

← NewerPage 17 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.