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
2023-05-15	100.00	103.00	100.00	103.00	97.509	232
2023-05-12	98.400	98.600	98.400	98.600	93.344	30
2023-05-11	97.400	97.400	97.400	97.400	92.208	29
2023-05-10	99.200	99.200	99.200	99.200	93.912	51
2023-05-09	97.000	99.400	96.600	99.400	94.101	122
2023-05-05	99.600	99.800	99.600	99.800	94.480	64
2023-05-04	99.600	99.600	98.400	98.400	93.155	56
2023-05-03	97.600	99.200	97.600	99.000	93.723	50
2023-05-02	98.800	99.000	98.800	99.000	93.723	58
2023-04-27	99.600	99.600	99.600	99.600	94.291	54
2023-04-26	99.200	99.200	99.200	99.200	93.912	24
2023-04-25	99.200	99.600	99.200	99.400	94.101	101
2023-04-24	98.800	98.800	96.200	98.000	92.776	47
2023-04-21	98.800	99.800	98.800	99.200	93.912	29
2023-04-20	98.800	99.000	98.000	98.000	92.776	46
2023-04-19	97.000	97.000	96.400	96.800	91.640	39
2023-04-18	97.400	97.800	97.000	97.800	92.587	69
2023-04-13	97.000	97.000	96.000	96.000	90.883	22
2023-04-11	94.800	94.800	94.800	94.800	89.747	18
2023-04-06	90.800	95.000	90.800	95.000	89.936	6
2023-04-05	89.800	90.600	89.800	90.600	85.770	82
2023-04-04	90.600	90.600	89.200	89.200	84.445	100
2023-04-03	91.000	91.600	91.000	91.400	86.528	51
2023-03-31	91.800	91.900	91.800	91.900	87.001	53
2023-03-30	92.600	92.600	92.600	92.600	87.664	13
2023-03-29	95.600	95.600	95.600	95.600	90.504	3
2023-03-28	96.400	96.400	96.400	96.400	91.261	29
2023-03-27	95.800	96.000	95.800	96.000	90.883	55
2023-03-24	94.000	96.000	94.000	95.800	90.693	43
2023-03-23	98.000	98.000	96.800	96.800	91.640	22
2023-03-22	98.800	98.800	98.000	98.800	93.533	26
2023-03-20	96.600	96.600	96.600	96.600	91.451	21
2023-03-17	93.800	93.800	93.800	93.800	88.800	21
2023-03-16	91.000	91.000	91.000	91.000	86.149	63
2023-03-07	89.200	89.200	89.200	89.200	84.445	2
2023-03-02	89.800	89.800	85.200	86.600	81.984	152
2023-02-27	90.600	90.600	89.000	89.200	84.445	80
2023-02-24	88.200	88.200	88.200	88.200	83.498	26
2023-02-23	87.800	87.800	87.800	87.800	83.120	30
2023-02-22	88.600	88.600	86.800	87.400	82.741	99
2023-02-17	91.200	91.600	91.200	91.600	86.717	26
2023-02-13	91.600	91.600	91.600	91.600	86.717	3
2023-02-09	90.000	90.000	90.000	90.000	85.202	50
2023-02-07	88.600	88.600	88.600	88.600	83.877	50
2023-02-06	88.200	88.200	88.200	88.200	83.498	50
2023-02-03	87.400	87.400	87.400	87.400	82.741	40
2023-02-02	85.400	85.400	84.400	84.400	79.901	104
2023-01-31	86.800	86.800	86.800	86.800	82.173	54
2023-01-25	83.200	83.200	83.200	83.200	78.765	9
2023-01-23	84.200	84.200	84.200	84.200	79.712	30
2023-01-20	87.000	87.000	84.000	84.000	79.522	298
2023-01-17	87.000	87.000	87.000	87.000	82.362	52
2023-01-16	85.000	86.800	85.000	86.800	82.173	55
2023-01-13	85.000	85.600	85.000	85.600	81.037	107
2023-01-12	83.600	84.400	83.600	84.000	79.522	109
2023-01-11	84.800	84.800	84.800	84.800	80.280	21
2023-01-09	84.600	84.600	84.600	84.600	80.090	54
2023-01-06	84.600	84.600	84.600	84.600	80.090	13
2023-01-03	85.000	85.000	84.000	84.000	79.522	77
2022-12-30	84.200	84.600	84.200	84.600	80.090	127

← NewerPage 11 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.