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
2022-12-29	84.600	84.600	84.600	84.600	80.090	15
2022-12-28	85.600	85.600	85.600	85.600	81.037	7
2022-12-21	85.800	85.800	85.400	85.400	80.848	42
2022-12-19	85.400	85.400	85.400	85.400	80.848	24
2022-12-16	83.400	83.400	83.400	83.400	78.954	1
2022-12-15	83.400	83.400	83.400	83.400	78.954	27
2022-12-13	83.800	83.800	83.800	83.800	79.333	35
2022-12-12	83.600	83.600	83.600	83.600	79.144	34
2022-12-09	83.800	83.800	83.800	83.800	79.333	50
2022-12-07	82.800	83.800	82.800	83.800	79.333	73
2022-12-02	83.200	83.200	83.200	83.200	78.765	65
2022-12-01	82.800	83.000	82.800	83.000	78.576	110
2022-11-30	83.200	83.200	81.600	81.600	77.250	242
2022-11-29	82.600	82.600	82.600	82.600	78.197	50
2022-11-28	82.600	83.200	82.600	83.200	78.765	137
2022-11-25	83.200	83.400	82.600	82.600	78.197	103
2022-11-24	83.400	83.400	83.400	83.400	78.954	2
2022-11-23	84.000	84.800	84.000	84.200	79.712	134
2022-11-18	86.600	86.600	85.400	85.400	80.848	21
2022-11-16	86.800	86.800	86.800	86.800	82.173	6
2022-11-15	85.200	85.200	85.200	85.200	80.658	25
2022-11-11	85.800	85.800	85.800	85.800	81.226	43
2022-11-04	84.400	84.400	83.000	83.000	78.576	56
2022-11-03	84.400	84.400	84.400	84.400	79.901	12
2022-11-01	84.400	85.000	84.400	85.000	80.469	108
2022-10-31	84.600	84.600	84.600	84.600	80.090	11
2022-10-27	84.000	84.000	84.000	84.000	79.522	92
2022-10-10	85.000	85.000	85.000	85.000	80.469	3
2022-10-05	84.800	85.000	84.200	85.000	80.469	83
2022-10-04	84.800	84.800	84.800	84.800	80.280	15
2022-10-03	84.600	84.600	84.600	84.600	79.144	10
2022-09-30	84.600	84.600	84.600	84.600	79.144	40
2022-09-29	85.200	85.200	85.200	85.200	79.705	86
2022-09-27	87.800	87.800	87.800	87.800	82.137	6
2022-09-23	87.000	87.000	87.000	87.000	81.389	41
2022-09-21	90.000	90.000	90.000	90.000	84.195	41
2022-09-20	90.800	90.800	90.800	90.800	84.944	32
2022-09-16	90.600	90.600	90.600	90.600	84.757	36
2022-09-07	89.200	89.200	89.200	89.200	83.447	37
2022-09-06	89.200	91.000	89.200	91.000	85.131	45
2022-09-05	89.000	89.000	89.000	89.000	83.260	20
2022-09-02	90.600	90.600	90.600	90.600	84.757	35
2022-08-31	92.000	92.000	92.000	92.000	86.066	22
2022-08-26	95.200	98.000	95.200	96.000	89.808	135
2022-08-24	92.600	94.600	92.600	94.600	88.499	70
2022-08-23	92.400	92.400	92.400	92.400	86.440	20
2022-08-19	90.600	91.200	90.600	91.200	85.318	55
2022-08-18	90.200	90.400	90.000	90.000	84.195	116
2022-08-17	90.600	90.600	90.600	90.600	84.757	50
2022-08-12	92.000	92.000	92.000	92.000	86.066	5
2022-08-10	90.000	90.600	90.000	90.600	84.757	49
2022-08-09	87.600	88.200	87.600	88.200	82.511	110
2022-08-05	84.200	86.600	83.200	86.600	81.015	209
2022-08-04	85.200	85.200	84.000	84.000	78.582	68
2022-08-03	86.000	86.000	85.400	85.400	79.892	89
2022-08-02	86.600	86.600	86.600	86.600	81.015	25
2022-07-28	88.000	88.400	88.000	88.400	82.698	81
2022-07-27	83.000	84.400	83.000	84.400	78.956	167
2022-07-26	84.600	84.600	84.600	84.600	79.144	10
2022-07-20	84.200	84.200	84.200	84.200	78.769	12

← NewerPage 12 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.