Soc Centrale Bois Scieries Manche SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-28 | 8.600 | 8.600 | 8.600 | 8.600 | 8.440 | 457 |
| 2025-02-26 | 8.600 | 8.600 | 8.600 | 8.600 | 8.440 | 78 |
| 2025-02-25 | 8.600 | 8.600 | 8.600 | 8.600 | 8.440 | 234 |
| 2025-02-24 | 8.600 | 8.600 | 8.600 | 8.600 | 8.440 | 110 |
| 2025-02-21 | 8.600 | 8.600 | 8.500 | 8.500 | 8.342 | 525 |
| 2025-02-19 | 8.700 | 8.700 | 8.700 | 8.700 | 8.538 | 1,249 |
| 2025-02-17 | 8.700 | 8.700 | 8.700 | 8.700 | 8.538 | 502 |
| 2025-02-14 | 8.900 | 8.900 | 8.900 | 8.900 | 8.734 | 1 |
| 2025-02-13 | 8.650 | 8.900 | 8.600 | 8.900 | 8.734 | 3 |
| 2025-02-12 | 8.600 | 8.600 | 8.550 | 8.600 | 8.440 | 5,203 |
| 2025-02-11 | 8.700 | 8.700 | 8.600 | 8.600 | 8.440 | 4,645 |
| 2025-02-10 | 8.900 | 8.900 | 8.500 | 8.600 | 8.440 | 13,109 |
| 2025-02-07 | 8.600 | 8.900 | 8.500 | 8.500 | 8.342 | 11,885 |
| 2025-02-06 | 8.650 | 8.650 | 8.600 | 8.600 | 8.440 | 656 |
| 2025-02-05 | 8.750 | 8.750 | 8.750 | 8.750 | 8.587 | 1 |
| 2025-02-04 | 8.750 | 8.750 | 8.750 | 8.750 | 8.587 | 1 |
| 2025-02-03 | 8.600 | 8.750 | 8.600 | 8.600 | 8.440 | 1,397 |
| 2025-01-31 | 8.750 | 8.750 | 8.750 | 8.750 | 8.587 | 180 |
| 2025-01-29 | 8.800 | 8.800 | 8.800 | 8.800 | 8.636 | 280 |
| 2025-01-28 | 8.750 | 8.750 | 8.750 | 8.750 | 8.587 | 320 |
| 2025-01-27 | 8.600 | 8.600 | 8.600 | 8.600 | 8.440 | 130 |
| 2025-01-23 | 8.650 | 8.800 | 8.650 | 8.800 | 8.636 | 405 |
| 2025-01-22 | 8.850 | 8.850 | 8.850 | 8.850 | 8.685 | 5,015 |
| 2025-01-21 | 8.950 | 8.950 | 8.650 | 8.650 | 8.489 | 1,148 |
| 2025-01-16 | 8.300 | 8.750 | 8.300 | 8.750 | 8.587 | 1,511 |
| 2025-01-15 | 8.800 | 8.800 | 8.700 | 8.700 | 8.538 | 1,535 |
| 2025-01-14 | 9.100 | 9.100 | 9.000 | 9.000 | 8.832 | 11,987 |
| 2025-01-13 | 9.100 | 9.100 | 9.100 | 9.100 | 8.931 | 34 |
| 2025-01-09 | 9.100 | 9.100 | 9.100 | 9.100 | 8.931 | 100 |
| 2025-01-08 | 8.800 | 9.000 | 8.800 | 9.000 | 8.832 | 3,014 |
| 2025-01-06 | 9.000 | 9.000 | 9.000 | 9.000 | 8.832 | 1,844 |
| 2025-01-03 | 8.700 | 9.000 | 8.700 | 9.000 | 8.832 | 208 |
| 2025-01-02 | 9.150 | 9.150 | 9.000 | 9.000 | 8.832 | 51 |
| 2024-12-31 | 8.600 | 8.700 | 8.600 | 8.700 | 8.538 | 77 |
| 2024-12-27 | 8.700 | 8.700 | 8.600 | 8.600 | 8.273 | 720 |
| 2024-12-23 | 8.350 | 8.700 | 8.350 | 8.700 | 8.369 | 100 |
| 2024-12-20 | 8.500 | 8.700 | 8.500 | 8.700 | 8.369 | 510 |
| 2024-12-19 | 8.900 | 8.900 | 8.600 | 8.650 | 8.321 | 1,569 |
| 2024-12-18 | 8.750 | 8.900 | 8.750 | 8.900 | 8.562 | 740 |
| 2024-12-17 | 8.600 | 8.600 | 8.600 | 8.600 | 8.273 | 50 |
| 2024-12-16 | 8.550 | 8.550 | 8.500 | 8.550 | 8.225 | 2,081 |
| 2024-12-13 | 8.700 | 8.800 | 8.700 | 8.800 | 8.465 | 2,785 |
| 2024-12-12 | 8.700 | 8.700 | 8.700 | 8.700 | 8.369 | 566 |
| 2024-12-11 | 8.700 | 8.700 | 8.700 | 8.700 | 8.369 | 2 |
| 2024-12-10 | 8.650 | 8.700 | 8.650 | 8.700 | 8.369 | 1,438 |
| 2024-12-09 | 8.900 | 8.900 | 8.500 | 8.500 | 8.177 | 1,332 |
| 2024-12-06 | 8.400 | 8.600 | 8.400 | 8.600 | 8.273 | 900 |
| 2024-12-05 | 8.550 | 8.550 | 8.550 | 8.550 | 8.225 | 10 |
| 2024-12-04 | 8.350 | 8.550 | 8.350 | 8.550 | 8.225 | 1,859 |
| 2024-12-03 | 8.300 | 8.300 | 8.300 | 8.300 | 7.984 | 400 |
| 2024-12-02 | 8.450 | 8.450 | 8.450 | 8.450 | 8.129 | 200 |
| 2024-11-29 | 8.550 | 8.550 | 8.550 | 8.550 | 8.225 | 699 |
| 2024-11-28 | 8.500 | 8.550 | 8.500 | 8.550 | 8.225 | 447 |
| 2024-11-27 | 8.400 | 8.550 | 8.400 | 8.400 | 8.081 | 13 |
| 2024-11-26 | 8.450 | 8.550 | 8.450 | 8.550 | 8.225 | 711 |
| 2024-11-25 | 8.250 | 8.450 | 8.250 | 8.450 | 8.129 | 564 |
| 2024-11-21 | 8.250 | 8.250 | 8.200 | 8.250 | 7.936 | 1,770 |
| 2024-11-20 | 8.300 | 8.300 | 8.200 | 8.250 | 7.936 | 1,050 |
| 2024-11-19 | 8.300 | 8.300 | 8.250 | 8.250 | 7.936 | 1,374 |
| 2024-11-18 | 8.350 | 8.350 | 8.300 | 8.300 | 7.984 | 846 |
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.