Soc Centrale Bois Scieries Manche SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 8.500 | 8.550 | 8.250 | 8.300 | 7.984 | 8,512 |
| 2024-11-11 | 8.650 | 8.650 | 8.500 | 8.500 | 8.177 | 3,429 |
| 2024-11-08 | 8.500 | 8.800 | 8.500 | 8.650 | 8.321 | 146,195 |
| 2024-11-07 | 8.600 | 8.750 | 8.600 | 8.750 | 8.417 | 800 |
| 2024-11-06 | 8.600 | 8.650 | 8.600 | 8.600 | 8.273 | 1,483 |
| 2024-11-05 | 8.550 | 8.600 | 8.550 | 8.600 | 8.273 | 326 |
| 2024-11-04 | 8.700 | 8.800 | 8.600 | 8.600 | 8.273 | 1,852 |
| 2024-11-01 | 8.600 | 8.600 | 8.550 | 8.600 | 8.273 | 306 |
| 2024-10-30 | 8.600 | 8.600 | 8.550 | 8.550 | 8.225 | 800 |
| 2024-10-29 | 8.600 | 8.750 | 8.500 | 8.500 | 8.177 | 6,275 |
| 2024-10-28 | 8.400 | 8.400 | 8.400 | 8.400 | 8.081 | 1 |
| 2024-10-24 | 8.500 | 8.500 | 8.500 | 8.500 | 8.177 | 1,493 |
| 2024-10-23 | 8.400 | 8.500 | 8.400 | 8.500 | 8.177 | 513 |
| 2024-10-22 | 8.350 | 8.400 | 8.350 | 8.400 | 8.081 | 1,714 |
| 2024-10-21 | 8.400 | 8.400 | 8.400 | 8.400 | 8.081 | 224 |
| 2024-10-18 | 8.500 | 8.500 | 8.400 | 8.400 | 8.081 | 1,287 |
| 2024-10-17 | 8.500 | 8.550 | 8.500 | 8.500 | 8.177 | 1,556 |
| 2024-10-14 | 8.500 | 8.500 | 8.400 | 8.400 | 8.081 | 334 |
| 2024-10-11 | 8.500 | 8.500 | 8.500 | 8.500 | 8.177 | 203 |
| 2024-10-10 | 8.500 | 8.650 | 8.500 | 8.500 | 8.177 | 781 |
| 2024-10-09 | 8.650 | 8.650 | 8.650 | 8.650 | 8.321 | 1,689 |
| 2024-10-08 | 8.650 | 8.650 | 8.650 | 8.650 | 8.321 | 306 |
| 2024-10-07 | 8.500 | 8.650 | 8.500 | 8.650 | 8.321 | 116 |
| 2024-10-04 | 8.500 | 8.700 | 8.500 | 8.650 | 8.321 | 2,921 |
| 2024-10-03 | 8.600 | 8.650 | 8.500 | 8.500 | 8.177 | 402 |
| 2024-10-02 | 8.700 | 8.700 | 8.700 | 8.700 | 8.369 | 600 |
| 2024-10-01 | 8.700 | 8.750 | 8.550 | 8.700 | 8.369 | 5,699 |
| 2024-09-30 | 8.600 | 8.600 | 8.450 | 8.500 | 8.177 | 2,018 |
| 2024-09-27 | 8.500 | 8.500 | 8.500 | 8.500 | 8.177 | 693 |
| 2024-09-26 | 8.450 | 8.450 | 8.450 | 8.450 | 8.129 | 600 |
| 2024-09-25 | 8.400 | 8.400 | 8.400 | 8.400 | 8.081 | 25 |
| 2024-09-24 | 8.350 | 8.350 | 8.350 | 8.350 | 8.033 | 8 |
| 2024-09-23 | 8.300 | 8.500 | 8.300 | 8.500 | 8.177 | 5 |
| 2024-09-19 | 8.500 | 8.500 | 8.500 | 8.500 | 8.177 | 9 |
| 2024-09-16 | 8.450 | 8.450 | 8.450 | 8.450 | 8.129 | 138 |
| 2024-09-13 | 8.200 | 8.450 | 8.000 | 8.450 | 8.129 | 1,000 |
| 2024-09-12 | 8.400 | 8.400 | 8.300 | 8.300 | 7.984 | 31 |
| 2024-09-11 | 8.250 | 8.250 | 8.050 | 8.050 | 7.744 | 600 |
| 2024-09-10 | 8.250 | 8.250 | 8.150 | 8.150 | 7.840 | 40 |
| 2024-09-06 | 8.450 | 8.450 | 8.450 | 8.450 | 8.129 | 138 |
| 2024-09-05 | 8.750 | 8.750 | 8.400 | 8.400 | 8.081 | 966 |
| 2024-09-04 | 8.400 | 8.600 | 8.400 | 8.600 | 8.273 | 63 |
| 2024-09-03 | 8.450 | 8.600 | 8.450 | 8.600 | 8.273 | 82 |
| 2024-09-02 | 8.450 | 8.450 | 8.450 | 8.450 | 8.129 | 137 |
| 2024-08-23 | 8.450 | 8.450 | 8.450 | 8.450 | 8.129 | 1 |
| 2024-08-19 | 8.100 | 8.100 | 7.900 | 7.900 | 7.600 | 413 |
| 2024-08-13 | 8.000 | 8.000 | 8.000 | 8.000 | 7.696 | 34 |
| 2024-08-12 | 8.500 | 8.600 | 7.900 | 8.000 | 7.696 | 4,666 |
| 2024-08-09 | 8.350 | 8.500 | 8.350 | 8.500 | 8.177 | 549 |
| 2024-08-08 | 8.050 | 8.050 | 7.950 | 8.000 | 7.696 | 1,602 |
| 2024-08-06 | 8.200 | 8.200 | 8.050 | 8.150 | 7.840 | 529 |
| 2024-08-05 | 8.300 | 8.300 | 8.050 | 8.050 | 7.744 | 2,640 |
| 2024-08-02 | 8.500 | 8.500 | 8.300 | 8.300 | 7.984 | 300 |
| 2024-07-31 | 8.500 | 8.500 | 8.500 | 8.500 | 8.177 | 21 |
| 2024-07-30 | 8.500 | 8.500 | 8.500 | 8.500 | 8.177 | 928 |
| 2024-07-29 | 8.400 | 8.500 | 8.400 | 8.500 | 8.177 | 112 |
| 2024-07-26 | 8.500 | 8.500 | 8.400 | 8.400 | 8.081 | 137 |
| 2024-07-25 | 8.450 | 8.500 | 8.450 | 8.450 | 8.129 | 437 |
| 2024-07-24 | 8.400 | 8.500 | 8.400 | 8.400 | 8.081 | 154 |
| 2024-07-22 | 8.200 | 8.200 | 8.200 | 8.200 | 7.888 | 50 |
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.