Soc Centrale Bois Scieries Manche SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	9.700	9.700	9.650	9.650	9.142	646
2022-02-04	9.650	9.700	9.650	9.700	9.190	576
2022-02-03	9.600	9.800	9.550	9.800	9.285	994
2022-02-02	9.600	9.600	9.600	9.600	9.095	1
2022-02-01	9.650	9.650	9.600	9.600	9.095	208
2022-01-31	9.600	9.800	9.600	9.600	9.095	1,253
2022-01-28	9.700	9.700	9.600	9.600	9.095	500
2022-01-27	9.600	9.650	9.550	9.650	9.142	256
2022-01-26	9.750	9.750	9.550	9.550	9.048	201
2022-01-25	9.800	9.850	9.750	9.750	9.237	18
2022-01-24	9.950	9.950	9.750	9.750	9.237	1,101
2022-01-21	9.900	9.950	9.900	9.950	9.427	21
2022-01-20	9.900	9.900	9.850	9.850	9.332	5
2022-01-19	9.900	9.900	9.900	9.900	9.379	21
2022-01-18	9.950	10.000	9.950	10.000	9.474	116
2022-01-17	10.000	10.000	9.900	10.000	9.474	2,796
2022-01-14	9.900	10.000	9.850	10.000	9.474	2,908
2022-01-13	9.900	9.900	9.900	9.900	9.379	1
2022-01-12	9.800	9.900	9.800	9.900	9.379	437
2022-01-11	9.900	9.900	9.750	9.750	9.237	160
2022-01-10	9.900	9.900	9.900	9.900	9.379	2
2022-01-07	9.650	9.900	9.550	9.900	9.379	2,481
2022-01-06	9.750	10.000	9.650	9.650	9.142	6,743
2022-01-05	9.800	9.800	9.750	9.750	9.237	21
2022-01-04	9.800	9.800	9.800	9.800	9.285	1
2022-01-03	9.800	9.800	9.800	9.800	9.285	114
2021-12-31	9.800	9.800	9.800	9.800	9.285	1
2021-12-30	9.800	9.800	9.800	9.800	9.285	1
2021-12-29	9.750	9.850	9.750	9.850	9.332	106
2021-12-28	9.800	9.800	9.700	9.700	9.190	63
2021-12-27	9.600	9.800	9.600	9.800	9.285	10,996
2021-12-24	9.550	9.550	9.550	9.550	9.048	1
2021-12-23	9.550	9.550	9.500	9.500	9.000	51
2021-12-22	9.500	9.550	9.500	9.550	9.048	1,463
2021-12-21	9.700	9.700	9.450	9.450	8.953	1,150
2021-12-20	9.700	9.700	9.700	9.700	9.190	1
2021-12-17	9.650	9.700	9.400	9.700	9.190	2,028
2021-12-16	9.600	9.650	9.450	9.650	9.142	3,882
2021-12-15	9.550	9.600	9.550	9.600	9.095	106
2021-12-14	9.550	9.600	9.550	9.600	9.095	21
2021-12-13	9.450	9.750	9.450	9.500	9.000	1,731
2021-12-10	9.500	9.500	9.500	9.500	9.000	426
2021-12-09	9.450	9.450	9.450	9.450	8.953	301
2021-12-08	9.500	9.500	9.450	9.450	8.953	827
2021-12-07	9.950	10.000	9.400	9.450	8.953	4,199
2021-12-06	10.000	10.000	9.900	9.900	9.379	1,132
2021-12-03	9.400	10.000	9.400	9.900	9.379	2,339
2021-12-02	9.400	9.400	9.400	9.400	8.906	1
2021-12-01	9.400	9.400	9.400	9.400	8.906	140
2021-11-30	9.450	9.450	9.450	9.450	8.953	2
2021-11-29	9.400	9.400	9.400	9.400	8.906	33
2021-11-26	9.600	9.600	9.500	9.500	9.000	153
2021-11-25	9.750	9.750	9.600	9.600	9.095	323
2021-11-24	9.750	9.750	9.750	9.750	9.237	1
2021-11-23	9.950	10.000	9.750	9.750	9.237	453
2021-11-22	9.950	9.950	9.950	9.950	9.427	1
2021-11-19	10.100	10.200	9.900	9.900	9.379	297
2021-11-18	10.100	10.200	10.100	10.200	9.664	201
2021-11-17	10.100	10.100	10.100	10.100	9.569	99
2021-11-16	10.100	10.200	9.950	10.200	9.664	1,627

← NewerPage 18 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.