Soc Centrale Bois Scieries Manche SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-19 | 8.500 | 8.500 | 8.450 | 8.500 | 8.177 | 269 |
| 2024-07-18 | 8.450 | 8.500 | 8.450 | 8.500 | 8.177 | 164 |
| 2024-07-17 | 8.400 | 8.400 | 8.400 | 8.400 | 8.081 | 15 |
| 2024-07-16 | 8.200 | 8.200 | 8.200 | 8.200 | 7.888 | 100 |
| 2024-07-15 | 8.250 | 8.250 | 8.200 | 8.200 | 7.888 | 200 |
| 2024-07-09 | 8.250 | 8.250 | 8.200 | 8.200 | 7.888 | 452 |
| 2024-07-08 | 8.500 | 8.500 | 8.150 | 8.150 | 7.840 | 344 |
| 2024-07-05 | 8.500 | 8.500 | 8.500 | 8.500 | 8.177 | 59 |
| 2024-07-04 | 8.500 | 8.500 | 8.500 | 8.500 | 8.177 | 101 |
| 2024-07-03 | 8.500 | 8.500 | 8.500 | 8.500 | 8.177 | 89 |
| 2024-07-02 | 8.500 | 8.500 | 8.500 | 8.500 | 8.177 | 34 |
| 2024-06-28 | 8.600 | 8.600 | 8.500 | 8.500 | 8.177 | 73 |
| 2024-06-27 | 8.600 | 8.600 | 8.600 | 8.600 | 8.273 | 36 |
| 2024-06-26 | 8.650 | 8.650 | 8.650 | 8.650 | 8.321 | 8 |
| 2024-06-25 | 8.500 | 8.500 | 8.500 | 8.500 | 8.177 | 50 |
| 2024-06-24 | 8.500 | 8.500 | 8.500 | 8.500 | 8.177 | 10 |
| 2024-06-20 | 8.500 | 8.500 | 8.500 | 8.500 | 8.177 | 4 |
| 2024-06-18 | 8.500 | 8.500 | 8.500 | 8.500 | 8.177 | 87 |
| 2024-06-17 | 8.500 | 8.500 | 8.500 | 8.500 | 8.177 | 67 |
| 2024-06-14 | 8.600 | 8.600 | 8.500 | 8.500 | 8.177 | 1,081 |
| 2024-06-13 | 8.600 | 8.600 | 8.600 | 8.600 | 8.273 | 290 |
| 2024-06-12 | 8.600 | 8.600 | 8.600 | 8.600 | 8.273 | 2 |
| 2024-06-11 | 8.700 | 8.700 | 8.600 | 8.600 | 8.273 | 742 |
| 2024-06-10 | 8.700 | 8.700 | 8.700 | 8.700 | 8.369 | 47 |
| 2024-06-07 | 8.700 | 8.700 | 8.700 | 8.700 | 8.369 | 49 |
| 2024-06-06 | 8.700 | 8.700 | 8.700 | 8.700 | 8.369 | 104 |
| 2024-06-05 | 8.700 | 8.700 | 8.700 | 8.700 | 8.369 | 57 |
| 2024-06-04 | 8.700 | 8.700 | 8.700 | 8.700 | 8.369 | 47 |
| 2024-06-03 | 8.800 | 8.800 | 8.800 | 8.800 | 8.465 | 50 |
| 2024-05-31 | 8.800 | 8.800 | 8.800 | 8.800 | 8.465 | 262 |
| 2024-05-28 | 8.700 | 8.700 | 8.700 | 8.700 | 8.369 | 51 |
| 2024-05-27 | 8.650 | 8.700 | 8.650 | 8.700 | 8.369 | 1,894 |
| 2024-05-24 | 8.650 | 8.650 | 8.650 | 8.650 | 8.321 | 30 |
| 2024-05-23 | 8.600 | 8.650 | 8.600 | 8.650 | 8.321 | 100 |
| 2024-05-22 | 8.700 | 8.700 | 8.150 | 8.400 | 8.081 | 418 |
| 2024-05-21 | 8.650 | 8.650 | 8.650 | 8.650 | 8.321 | 108 |
| 2024-05-20 | 8.500 | 8.650 | 8.500 | 8.650 | 8.321 | 28 |
| 2024-05-15 | 8.500 | 8.500 | 8.500 | 8.500 | 8.177 | 37 |
| 2024-05-14 | 8.450 | 8.500 | 8.450 | 8.500 | 8.177 | 156 |
| 2024-05-13 | 8.500 | 8.500 | 8.200 | 8.300 | 7.984 | 438 |
| 2024-05-10 | 8.700 | 8.700 | 8.700 | 8.700 | 8.369 | 48 |
| 2024-05-09 | 8.700 | 8.700 | 8.700 | 8.700 | 8.369 | 48 |
| 2024-05-08 | 8.700 | 8.700 | 8.700 | 8.700 | 8.369 | 53 |
| 2024-05-07 | 8.700 | 8.700 | 8.700 | 8.700 | 8.369 | 111 |
| 2024-05-06 | 8.800 | 8.800 | 8.700 | 8.700 | 8.369 | 294 |
| 2024-05-03 | 8.750 | 8.800 | 8.750 | 8.800 | 8.465 | 85 |
| 2024-05-02 | 8.750 | 8.750 | 8.750 | 8.750 | 8.417 | 3 |
| 2024-04-30 | 8.550 | 8.550 | 8.550 | 8.550 | 8.225 | 93 |
| 2024-04-29 | 8.550 | 8.550 | 8.550 | 8.550 | 8.225 | 153 |
| 2024-04-26 | 8.550 | 8.550 | 8.550 | 8.550 | 8.225 | 639 |
| 2024-04-25 | 8.500 | 8.500 | 8.500 | 8.500 | 8.177 | 183 |
| 2024-04-24 | 8.550 | 8.550 | 8.500 | 8.500 | 8.177 | 90 |
| 2024-04-23 | 8.500 | 8.500 | 8.500 | 8.500 | 8.177 | 28 |
| 2024-04-22 | 8.500 | 8.500 | 8.500 | 8.500 | 8.177 | 44 |
| 2024-04-19 | 8.500 | 8.500 | 8.500 | 8.500 | 8.177 | 2 |
| 2024-04-18 | 8.500 | 8.500 | 8.150 | 8.350 | 8.033 | 908 |
| 2024-04-17 | 8.500 | 8.500 | 8.500 | 8.500 | 8.177 | 86 |
| 2024-04-16 | 8.500 | 8.500 | 8.500 | 8.500 | 8.177 | 86 |
| 2024-04-15 | 8.500 | 8.500 | 8.500 | 8.500 | 8.177 | 86 |
| 2024-04-12 | 8.500 | 8.500 | 8.500 | 8.500 | 8.177 | 85 |
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.