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
2026-04-20	129.50	129.50	128.00	129.00	127.22	3
2026-04-15	130.50	130.50	129.00	130.00	128.21	22
2026-04-14	131.50	131.50	130.50	130.50	128.70	1
2026-04-13	131.50	131.50	131.50	131.50	129.69	100
2026-04-10	126.00	129.50	126.00	129.50	127.71	146
2026-04-09	126.50	126.50	125.00	126.50	124.76	117
2026-04-08	126.50	127.50	124.50	124.50	122.78	285
2026-04-07	126.00	126.50	122.00	126.50	124.76	16
2026-04-02	128.00	128.00	126.50	126.50	124.76	350
2026-04-01	132.00	132.00	123.50	123.50	121.80	247
2026-03-30	130.50	130.50	128.50	128.50	126.73	1
2026-03-26	132.00	132.00	132.00	132.00	130.18	1
2026-03-25	128.00	128.00	127.00	127.00	125.25	91
2026-03-24	130.00	130.00	127.50	129.50	127.71	3
2026-03-23	130.00	130.00	127.00	127.00	125.25	329
2026-03-20	132.00	132.00	131.00	131.00	129.19	2
2026-03-19	130.00	130.00	129.50	130.00	128.21	24
2026-03-18	132.00	132.00	130.00	131.50	129.69	2
2026-03-17	132.00	132.00	130.00	130.00	128.21	6
2026-03-16	132.00	132.00	128.50	129.50	127.71	5
2026-03-13	130.00	132.00	130.00	132.00	130.18	22
2026-03-11	132.00	132.00	132.00	132.00	130.18	369
2026-03-10	132.00	132.00	132.00	132.00	130.18	3
2026-03-09	132.00	134.00	132.00	132.00	130.18	52
2026-03-04	132.00	132.00	130.00	130.00	128.21	4
2026-03-03	132.00	132.00	129.00	131.50	129.69	14
2026-03-02	128.00	134.00	128.00	132.50	130.67	81
2026-02-27	133.00	133.00	129.50	133.00	131.17	73
2026-02-26	133.00	133.00	130.00	130.00	128.21	201
2026-02-25	133.00	133.00	132.00	132.00	130.18	102
2026-02-24	132.00	133.00	132.00	133.00	131.17	190
2026-02-23	132.50	132.50	132.50	132.50	130.67	34
2026-02-19	133.00	134.00	131.50	132.00	130.18	163
2026-02-18	132.00	132.50	131.50	131.50	129.69	2
2026-02-17	131.00	132.50	131.00	132.00	130.18	100
2026-02-16	130.00	134.00	130.00	134.00	132.15	14
2026-02-13	133.00	133.00	131.50	131.50	129.69	109
2026-02-12	133.00	133.00	132.50	133.00	131.17	161
2026-02-10	129.50	131.00	129.50	131.00	129.19	38
2026-02-09	127.00	134.00	127.00	134.00	132.15	22
2026-02-06	130.50	132.00	129.50	129.50	127.71	1
2026-02-05	129.00	132.00	127.50	132.00	130.18	2
2026-02-04	128.00	129.50	126.50	129.50	127.71	58
2026-02-03	128.54	129.50	128.54	129.50	127.71	14
2026-02-02	132.00	134.00	130.58	132.00	130.18	31
2026-01-30	131.00	131.00	129.80	130.00	128.21	579
2026-01-29	131.00	131.00	127.50	130.00	128.21	5
2026-01-28	130.50	130.50	130.50	130.50	128.70	92
2026-01-27	132.00	132.50	126.00	130.00	128.21	325
2026-01-26	129.50	133.50	129.50	133.50	131.66	7
2026-01-23	125.00	125.50	125.00	125.50	123.77	1
2026-01-20	126.00	126.00	125.50	126.00	124.26	3
2026-01-19	129.50	139.50	119.50	121.00	119.33	635
2026-01-15	115.50	116.50	115.00	115.00	113.41	18
2026-01-14	116.00	116.00	115.50	115.50	113.91	3
2026-01-13	113.00	113.00	112.50	112.50	110.95	50
2026-01-12	112.00	112.00	112.00	112.00	110.46	8
2026-01-09	111.00	111.50	111.00	111.50	109.96	132
2026-01-08	109.00	110.00	109.00	110.00	108.48	10
2026-01-06	110.00	110.00	109.50	109.50	107.99	77

← NewerPage 3 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.