Societe des Bains de Mer et du Cercle des Etrangers a Monaco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-05 | 111.00 | 111.00 | 108.00 | 109.50 | 107.99 | 245 |
| 2026-01-02 | 109.50 | 109.50 | 109.00 | 109.00 | 107.50 | 251 |
| 2025-12-30 | 107.50 | 108.00 | 107.50 | 108.00 | 106.51 | 286 |
| 2025-12-22 | 107.00 | 108.00 | 106.00 | 108.00 | 106.51 | 3 |
| 2025-12-19 | 106.00 | 108.00 | 106.00 | 106.50 | 105.03 | 3 |
| 2025-12-16 | 109.00 | 109.00 | 106.50 | 106.50 | 105.03 | 20 |
| 2025-12-15 | 105.00 | 106.50 | 105.00 | 106.50 | 105.03 | 11 |
| 2025-12-10 | 104.00 | 107.00 | 104.00 | 107.00 | 105.52 | 12 |
| 2025-12-09 | 106.00 | 106.00 | 103.50 | 105.50 | 104.04 | 54 |
| 2025-12-08 | 105.50 | 105.50 | 105.50 | 105.50 | 104.04 | 17 |
| 2025-12-05 | 105.00 | 105.00 | 103.50 | 104.00 | 102.57 | 391 |
| 2025-12-02 | 106.00 | 106.00 | 105.50 | 105.50 | 104.04 | 1 |
| 2025-11-28 | 103.00 | 103.00 | 103.00 | 103.00 | 101.58 | 1 |
| 2025-11-24 | 109.00 | 109.00 | 100.00 | 102.50 | 101.09 | 13 |
| 2025-11-21 | 105.00 | 106.00 | 105.00 | 106.00 | 104.54 | 1 |
| 2025-11-19 | 105.00 | 105.00 | 105.00 | 105.00 | 103.55 | 25 |
| 2025-11-14 | 104.00 | 105.50 | 104.00 | 105.50 | 104.04 | 1 |
| 2025-11-12 | 104.50 | 104.50 | 104.50 | 104.50 | 103.06 | 14 |
| 2025-11-10 | 103.50 | 104.00 | 102.00 | 104.00 | 102.57 | 124 |
| 2025-11-07 | 105.00 | 105.00 | 102.50 | 102.50 | 101.09 | 7 |
| 2025-11-04 | 106.00 | 106.00 | 104.00 | 104.00 | 102.57 | 1 |
| 2025-11-03 | 108.00 | 108.00 | 107.50 | 107.50 | 106.02 | 4 |
| 2025-10-30 | 109.00 | 109.00 | 109.00 | 109.00 | 107.50 | 7 |
| 2025-10-29 | 107.50 | 108.50 | 107.00 | 108.50 | 107.00 | 101 |
| 2025-10-27 | 109.50 | 109.50 | 109.00 | 109.00 | 107.50 | 1 |
← NewerPage 4 of 4 · 205 trading days
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.