Soc Centrale Bois Scieries Manche SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-14 | 9.000 | 9.000 | 9.000 | 9.000 | 8.832 | 35 |
| 2025-10-13 | 9.000 | 9.150 | 9.000 | 9.100 | 8.931 | 202 |
| 2025-10-10 | 9.100 | 9.100 | 8.800 | 8.800 | 8.636 | 396 |
| 2025-10-09 | 9.100 | 9.100 | 9.100 | 9.100 | 8.931 | 500 |
| 2025-10-08 | 9.000 | 9.000 | 9.000 | 9.000 | 8.832 | 197 |
| 2025-10-07 | 8.800 | 9.200 | 8.800 | 9.200 | 9.029 | 712 |
| 2025-10-06 | 8.900 | 8.900 | 8.750 | 8.750 | 8.587 | 178 |
| 2025-10-02 | 9.000 | 9.000 | 8.900 | 8.900 | 8.734 | 93 |
| 2025-10-01 | 9.000 | 9.000 | 9.000 | 9.000 | 8.832 | 148 |
| 2025-09-30 | 9.050 | 9.050 | 9.050 | 9.050 | 8.881 | 110 |
| 2025-09-29 | 9.050 | 9.100 | 9.050 | 9.050 | 8.881 | 1,990 |
| 2025-09-26 | 8.950 | 8.950 | 8.900 | 8.900 | 8.734 | 392 |
| 2025-09-25 | 9.000 | 9.000 | 9.000 | 9.000 | 8.832 | 47 |
| 2025-09-24 | 9.000 | 9.000 | 9.000 | 9.000 | 8.832 | 51 |
| 2025-09-23 | 9.000 | 9.000 | 9.000 | 9.000 | 8.832 | 66 |
| 2025-09-19 | 9.000 | 9.000 | 9.000 | 9.000 | 8.832 | 262 |
| 2025-09-18 | 9.100 | 9.100 | 9.050 | 9.050 | 8.881 | 113 |
| 2025-09-16 | 9.000 | 9.000 | 9.000 | 9.000 | 8.832 | 234 |
| 2025-09-15 | 9.000 | 9.050 | 8.950 | 9.000 | 8.832 | 695 |
| 2025-09-12 | 8.950 | 9.050 | 8.950 | 9.000 | 8.832 | 695 |
| 2025-09-11 | 9.050 | 9.050 | 9.050 | 9.050 | 8.881 | 35,500 |
| 2025-09-10 | 9.050 | 9.050 | 9.050 | 9.050 | 8.881 | 212 |
| 2025-09-09 | 8.950 | 8.950 | 8.950 | 8.950 | 8.783 | 5 |
| 2025-09-05 | 8.950 | 8.950 | 8.950 | 8.950 | 8.783 | 300 |
| 2025-09-04 | 8.950 | 8.950 | 8.950 | 8.950 | 8.783 | 36 |
| 2025-09-03 | 8.950 | 8.950 | 8.950 | 8.950 | 8.783 | 3 |
| 2025-09-02 | 8.950 | 8.950 | 8.900 | 8.900 | 8.734 | 691 |
| 2025-08-29 | 8.950 | 8.950 | 8.950 | 8.950 | 8.783 | 102 |
| 2025-08-28 | 8.950 | 8.950 | 8.950 | 8.950 | 8.783 | 134 |
| 2025-08-27 | 8.950 | 9.000 | 8.950 | 9.000 | 8.832 | 327 |
| 2025-08-26 | 8.900 | 9.050 | 8.900 | 9.000 | 8.832 | 319 |
| 2025-08-25 | 9.100 | 9.100 | 8.950 | 9.050 | 8.881 | 922 |
| 2025-08-21 | 8.850 | 9.100 | 8.850 | 9.100 | 8.931 | 147 |
| 2025-08-15 | 9.000 | 9.100 | 8.850 | 9.100 | 8.931 | 10 |
| 2025-08-14 | 9.000 | 9.000 | 8.950 | 8.950 | 8.783 | 218 |
| 2025-08-13 | 8.900 | 8.900 | 8.800 | 8.800 | 8.636 | 265 |
| 2025-08-11 | 9.000 | 9.000 | 9.000 | 9.000 | 8.832 | 365 |
| 2025-08-08 | 8.950 | 8.950 | 8.950 | 8.950 | 8.783 | 500 |
| 2025-08-07 | 8.950 | 9.000 | 8.950 | 9.000 | 8.832 | 1,555 |
| 2025-08-05 | 8.900 | 8.900 | 8.900 | 8.900 | 8.734 | 55 |
| 2025-08-04 | 8.750 | 8.900 | 8.750 | 8.900 | 8.734 | 298 |
| 2025-08-01 | 8.650 | 8.650 | 8.650 | 8.650 | 8.489 | 3,062 |
| 2025-07-31 | 8.900 | 8.900 | 8.650 | 8.650 | 8.489 | 2,687 |
| 2025-07-28 | 9.000 | 9.000 | 8.900 | 8.900 | 8.734 | 1,538 |
| 2025-07-25 | 8.950 | 9.000 | 8.900 | 8.900 | 8.734 | 1,526 |
| 2025-07-24 | 8.950 | 8.950 | 8.950 | 8.950 | 8.783 | 318 |
| 2025-07-23 | 8.950 | 8.950 | 8.950 | 8.950 | 8.783 | 239 |
| 2025-07-22 | 8.950 | 9.050 | 8.950 | 8.950 | 8.783 | 921 |
| 2025-07-21 | 9.050 | 9.050 | 9.050 | 9.050 | 8.881 | 471 |
| 2025-07-18 | 8.950 | 9.050 | 8.950 | 9.050 | 8.881 | 220 |
| 2025-07-17 | 8.950 | 8.950 | 8.950 | 8.950 | 8.783 | 591 |
| 2025-07-16 | 9.000 | 9.200 | 9.000 | 9.050 | 8.881 | 2,728 |
| 2025-07-15 | 9.000 | 9.000 | 9.000 | 9.000 | 8.832 | 581 |
| 2025-07-10 | 9.000 | 9.000 | 8.700 | 8.700 | 8.538 | 198 |
| 2025-07-09 | 8.800 | 9.000 | 8.650 | 9.000 | 8.832 | 1,130 |
| 2025-07-08 | 9.000 | 9.000 | 8.800 | 8.800 | 8.636 | 463 |
| 2025-07-07 | 8.950 | 9.000 | 8.800 | 8.800 | 8.636 | 1,048 |
| 2025-07-04 | 8.700 | 8.700 | 8.700 | 8.700 | 8.538 | 28 |
| 2025-07-03 | 8.700 | 8.700 | 8.700 | 8.700 | 8.538 | 37 |
| 2025-07-02 | 8.950 | 9.000 | 8.650 | 8.650 | 8.489 | 367 |
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.