Societe des Bains de Mer et du Cercle des Etrangers a Monaco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 149.50 | 150.50 | 145.00 | 146.00 | 146.00 | 5 |
| 2026-10-22 | 147.00 | 147.00 | 145.00 | 146.50 | 146.50 | 6 |
| 2026-10-21 | 153.50 | 153.50 | 146.00 | 146.50 | 146.50 | 3 |
| 2026-10-20 | 143.00 | 146.00 | 140.00 | 146.00 | 146.00 | 882 |
| 2026-10-19 | 149.00 | 149.00 | 142.00 | 142.50 | 142.50 | 20 |
| 2026-10-16 | 151.50 | 151.50 | 148.00 | 148.00 | 148.00 | 17 |
| 2026-10-15 | 152.00 | 152.00 | 148.50 | 152.00 | 152.00 | 72 |
| 2026-10-14 | 152.00 | 154.00 | 151.00 | 151.50 | 151.50 | 59 |
| 2026-10-13 | 151.00 | 151.00 | 146.50 | 150.50 | 150.50 | 3 |
| 2026-10-12 | 152.00 | 152.00 | 145.00 | 149.50 | 149.50 | 47 |
| 2026-10-09 | 155.00 | 155.00 | 149.00 | 152.00 | 152.00 | 16 |
| 2026-10-08 | 148.00 | 154.50 | 145.50 | 154.00 | 154.00 | 23 |
| 2026-10-07 | 143.00 | 148.00 | 143.00 | 145.00 | 145.00 | 503 |
| 2026-10-06 | 145.00 | 145.50 | 143.00 | 143.00 | 143.00 | 65 |
| 2026-10-05 | 143.00 | 145.00 | 143.00 | 145.00 | 143.00 | 202 |
| 2026-10-02 | 144.00 | 144.00 | 141.00 | 142.50 | 140.53 | 63 |
| 2026-10-01 | 138.50 | 144.00 | 138.50 | 144.00 | 142.01 | 16 |
| 2026-09-30 | 144.00 | 144.00 | 143.00 | 143.50 | 141.52 | 4 |
| 2026-09-29 | 145.00 | 145.00 | 141.25 | 141.25 | 139.30 | 7 |
| 2026-09-28 | 144.00 | 145.00 | 143.50 | 145.00 | 143.00 | 18 |
| 2026-09-25 | 141.50 | 144.00 | 138.00 | 143.50 | 141.52 | 215 |
| 2026-09-24 | 141.50 | 141.50 | 137.50 | 140.50 | 138.56 | 18 |
| 2026-09-23 | 141.00 | 141.50 | 141.00 | 141.00 | 139.06 | 17 |
| 2026-09-22 | 140.00 | 140.00 | 137.00 | 140.00 | 138.07 | 8 |
| 2026-09-21 | 138.00 | 140.50 | 136.00 | 140.00 | 138.07 | 52 |
| 2026-09-18 | 135.00 | 136.00 | 135.00 | 136.00 | 134.12 | 1 |
| 2026-09-17 | 138.00 | 138.00 | 136.00 | 137.00 | 135.11 | 46 |
| 2026-09-16 | 139.50 | 142.00 | 138.00 | 139.00 | 137.08 | 25 |
| 2026-09-15 | 141.00 | 141.00 | 138.00 | 139.50 | 137.58 | 22 |
| 2026-09-14 | 140.00 | 140.00 | 138.00 | 139.00 | 137.08 | 1 |
| 2026-09-11 | 139.00 | 140.00 | 136.00 | 140.00 | 138.07 | 2 |
| 2026-09-10 | 137.50 | 141.00 | 136.00 | 136.50 | 134.62 | 2 |
| 2026-09-09 | 141.00 | 141.00 | 136.50 | 136.50 | 134.62 | 10 |
| 2026-09-08 | 138.00 | 140.50 | 138.00 | 140.02 | 138.09 | 766 |
| 2026-09-07 | 135.00 | 136.00 | 134.50 | 136.00 | 134.12 | 601 |
| 2026-09-04 | 137.00 | 137.00 | 134.00 | 135.00 | 133.14 | 102 |
| 2026-09-03 | 132.00 | 136.50 | 132.00 | 136.50 | 134.62 | 29 |
| 2026-09-02 | 134.50 | 134.50 | 132.50 | 133.50 | 131.66 | 210 |
| 2026-09-01 | 134.50 | 134.50 | 133.50 | 133.50 | 131.66 | 354 |
| 2026-08-28 | 132.00 | 136.00 | 132.00 | 136.00 | 134.12 | 12 |
| 2026-08-27 | 134.50 | 134.50 | 132.50 | 133.00 | 131.17 | 231 |
| 2026-08-26 | 134.50 | 134.50 | 133.00 | 134.50 | 132.64 | 6 |
| 2026-08-25 | 136.00 | 136.00 | 133.00 | 134.50 | 132.64 | 598 |
| 2026-08-24 | 131.00 | 135.00 | 130.00 | 134.00 | 132.15 | 505 |
| 2026-08-21 | 135.00 | 135.00 | 130.00 | 131.00 | 129.19 | 2 |
| 2026-08-20 | 131.00 | 132.00 | 130.00 | 130.50 | 128.70 | 40 |
| 2026-08-19 | 133.50 | 133.50 | 130.00 | 130.00 | 128.21 | 2 |
| 2026-08-18 | 131.00 | 131.00 | 130.00 | 130.00 | 128.21 | 29 |
| 2026-08-17 | 132.50 | 135.00 | 131.00 | 131.00 | 129.19 | 46 |
| 2026-08-14 | 135.00 | 135.00 | 132.00 | 135.00 | 133.14 | 6 |
| 2026-08-13 | 133.00 | 135.00 | 133.00 | 135.00 | 133.14 | 6 |
| 2026-08-12 | 135.50 | 136.00 | 134.00 | 134.50 | 132.64 | 204 |
| 2026-08-11 | 137.50 | 137.50 | 130.00 | 134.00 | 132.15 | 38 |
| 2026-08-10 | 139.50 | 139.50 | 137.00 | 137.00 | 135.11 | 42 |
| 2026-08-07 | 137.50 | 139.50 | 136.50 | 139.50 | 137.58 | 24 |
| 2026-08-06 | 139.00 | 139.00 | 138.00 | 139.00 | 137.08 | 20 |
| 2026-08-05 | 138.50 | 139.00 | 138.00 | 139.00 | 137.08 | 4 |
| 2026-08-04 | 138.00 | 139.00 | 138.00 | 139.00 | 137.08 | 4 |
| 2026-08-03 | 140.00 | 140.00 | 138.00 | 139.50 | 137.58 | 7 |
| 2026-07-31 | 140.00 | 140.00 | 138.50 | 139.50 | 137.58 | 4 |
Page 1 of 4 · 205 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-06 | 2.0000 EUR |
| 2025-10-07 | 1.8000 EUR |
| 2024-10-08 | 1.5000 EUR |
| 2023-10-10 | 1.2000 EUR |
| 2022-10-04 | 1.0000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.