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
2022-07-18	84.600	84.600	84.600	84.600	79.144	35
2022-07-14	84.200	84.200	84.000	84.000	78.582	52
2022-07-13	85.800	87.200	84.000	84.000	78.582	213
2022-07-12	88.200	88.200	88.200	88.200	82.511	5
2022-07-08	93.200	93.200	93.200	93.200	87.189	10
2022-07-07	88.200	88.200	88.200	88.200	82.511	78
2022-07-06	85.800	85.800	85.800	85.800	80.266	45
2022-07-04	88.800	88.800	88.800	88.800	83.073	115
2022-06-24	85.000	85.000	85.000	85.000	79.518	10
2022-06-21	85.600	87.000	85.600	87.000	81.389	100
2022-06-20	84.800	84.800	84.800	84.800	79.331	10
2022-06-13	80.600	80.800	80.600	80.800	75.589	106
2022-06-10	83.400	83.400	83.400	83.400	78.021	60
2022-06-07	86.000	86.000	85.200	85.200	79.705	172
2022-06-06	86.000	86.000	86.000	86.000	80.453	66
2022-05-31	80.000	87.200	80.000	87.200	81.576	227
2022-05-30	84.200	84.200	82.200	82.200	76.898	40
2022-05-26	84.022	84.022	84.022	84.022	78.603	27
2022-05-25	81.200	82.864	81.200	82.864	77.519	95
2022-05-24	86.000	86.800	86.000	86.800	81.202	25
2022-05-20	83.600	83.600	83.600	83.600	78.208	24
2022-05-17	76.800	78.800	76.800	78.800	73.718	92
2022-05-13	76.200	76.200	76.200	76.200	71.285	48
2022-05-12	74.600	75.000	74.600	74.600	69.789	240
2022-05-11	73.800	77.400	73.800	75.600	70.724	161
2022-05-05	71.800	71.800	71.800	71.800	67.169	56
2022-05-03	71.400	71.400	71.400	71.400	66.795	40
2022-04-28	80.000	80.000	70.400	70.400	65.859	19,014
2022-04-26	73.700	73.700	73.700	73.700	68.947	10,000
2022-04-25	67.000	67.000	66.800	66.800	62.492	84
2022-04-21	67.200	67.200	67.200	67.200	62.866	15
2022-04-20	66.000	66.000	66.000	66.000	61.743	44
2022-04-14	66.400	66.400	66.400	66.400	62.117	1
2022-04-07	65.600	65.600	65.600	65.600	61.369	20
2022-03-31	64.600	65.600	64.600	65.600	61.369	112
2022-03-29	63.600	63.600	63.600	63.600	59.498	40
2022-03-28	67.600	67.600	67.600	67.600	63.240	58
2022-03-22	65.400	65.400	65.400	65.400	61.182	47
2022-03-17	60.600	62.600	60.400	62.600	58.563	158
2022-03-16	59.800	59.800	59.800	59.800	55.943	53
2022-03-14	61.000	61.000	61.000	61.000	57.066	63
2022-03-09	61.400	61.400	60.400	60.400	56.504	105
2022-03-08	59.800	60.000	59.200	60.000	56.130	192
2022-03-07	58.800	58.800	58.800	58.800	55.008	10
2022-03-04	63.200	63.800	62.000	62.000	58.001	257
2022-03-03	64.200	64.200	63.800	63.800	59.685	16
2022-03-01	67.800	68.000	67.800	68.000	63.614	80
2022-02-28	66.200	66.200	66.200	66.200	61.930	40
2022-02-24	67.600	68.800	66.400	67.600	63.240	232
2022-02-22	68.800	68.800	68.800	68.800	64.363	38
2022-02-21	67.600	68.800	67.600	68.800	64.363	167
2022-02-18	67.000	67.000	67.000	67.000	62.679	39
2022-02-17	67.600	68.200	67.600	68.200	63.801	2
2022-02-16	66.400	66.600	65.600	66.600	62.305	143
2022-02-14	65.400	65.800	64.000	65.800	61.556	168
2022-02-11	66.800	66.800	66.600	66.600	62.305	30
2022-02-08	65.200	65.200	65.200	65.200	60.995	40
2022-02-01	67.400	68.200	67.400	68.200	63.801	78
2022-01-20	67.000	67.000	65.400	65.400	61.182	47
2022-01-19	67.000	68.000	67.000	68.000	63.614	66

← NewerPage 13 of 14 · 802 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.