Societe des Bains de Mer et du Cercle des Etrangers a Monaco historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	113.00	113.00	112.50	112.50	106.50	37
2023-08-16	112.50	112.50	112.50	112.50	106.50	86
2023-08-14	110.50	110.50	110.50	110.50	104.61	91
2023-08-11	110.00	110.50	110.00	110.50	104.61	9
2023-08-09	110.50	112.00	110.50	112.00	106.03	83
2023-08-08	110.50	110.50	110.50	110.50	104.61	24
2023-08-07	109.50	110.00	108.50	110.00	104.14	142
2023-08-04	109.50	111.00	108.00	109.00	103.19	150
2023-08-03	110.00	111.00	110.00	111.00	105.08	30
2023-08-02	109.50	111.50	109.50	109.50	103.66	83
2023-08-01	113.00	113.00	112.00	112.00	106.03	66
2023-07-31	111.00	111.00	111.00	111.00	105.08	50
2023-07-27	111.00	112.00	111.00	111.50	105.56	53
2023-07-26	110.00	110.00	110.00	110.00	104.14	31
2023-07-25	112.00	112.00	112.00	112.00	106.03	41
2023-07-24	111.00	112.00	111.00	112.00	106.03	14
2023-07-21	109.50	109.50	109.50	109.50	103.66	140
2023-07-20	108.00	110.00	108.00	109.50	103.66	141
2023-07-19	108.00	108.50	108.00	108.50	102.72	130
2023-07-18	110.00	110.00	109.00	109.00	103.19	32
2023-07-17	111.00	111.00	111.00	111.00	105.08	8
2023-07-14	111.00	111.00	110.75	110.75	104.85	15
2023-07-13	111.00	111.00	110.00	110.00	104.14	54
2023-07-12	110.00	110.00	110.00	110.00	104.14	30
2023-07-11	106.00	113.00	106.00	112.00	106.03	172
2023-07-10	106.50	106.50	106.50	106.50	100.82	28
2023-07-07	108.00	108.00	108.00	108.00	102.24	50
2023-07-06	107.00	108.00	107.00	107.50	101.77	33
2023-07-05	106.50	106.50	106.50	106.50	100.82	84
2023-07-04	107.50	107.50	107.50	107.50	101.77	42
2023-07-03	106.50	106.50	106.00	106.00	100.35	70
2023-06-30	107.00	108.50	107.00	108.50	102.72	45
2023-06-28	105.00	107.00	105.00	105.50	99.876	94
2023-06-27	108.50	108.50	107.50	107.50	101.77	69
2023-06-26	109.00	109.00	108.00	108.00	102.24	6
2023-06-22	108.50	108.50	108.50	108.50	102.72	43
2023-06-21	107.00	107.00	107.00	107.00	101.30	43
2023-06-20	106.00	106.50	106.00	106.50	100.82	96
2023-06-19	103.50	103.50	103.50	103.50	97.983	9
2023-06-16	104.50	105.00	104.00	105.00	99.403	127
2023-06-15	103.50	105.00	103.50	105.00	99.403	8
2023-06-14	105.00	105.00	102.50	103.50	97.983	84
2023-06-13	106.00	106.00	106.00	106.00	100.35	30
2023-06-12	107.00	107.00	105.00	105.50	99.876	242
2023-06-08	103.00	104.00	103.00	104.00	98.456	91
2023-06-07	105.00	105.00	104.50	104.50	98.929	92
2023-06-06	105.50	105.50	105.50	105.50	99.876	39
2023-06-05	106.50	106.50	101.00	101.50	96.089	127
2023-06-02	109.50	109.50	105.50	105.50	99.876	103
2023-06-01	109.50	109.50	108.00	108.00	102.24	58
2023-05-31	109.50	109.50	109.50	109.50	103.66	46
2023-05-30	107.50	107.50	107.50	107.50	101.77	37
2023-05-26	108.00	108.00	107.50	108.00	102.24	66
2023-05-25	107.50	107.50	107.00	107.50	101.77	61
2023-05-24	106.00	106.50	106.00	106.00	100.35	93
2023-05-23	104.00	104.00	104.00	104.00	98.456	6
2023-05-22	107.00	108.00	105.50	105.50	99.876	55
2023-05-19	104.50	106.50	104.50	106.50	100.82	135
2023-05-18	105.00	106.00	104.50	106.00	100.35	101
2023-05-16	103.00	103.00	102.50	102.50	97.036	66

← NewerPage 10 of 14 · 803 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.