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
2026-01-05	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
2025-10-24	109.00	109.50	109.00	109.00	107.50	1
2025-10-23	110.00	110.50	107.50	108.50	107.00	10
2025-10-21	112.00	112.00	110.00	111.50	109.96	143
2025-10-17	111.50	113.00	111.00	113.00	111.44	1
2025-10-15	113.50	113.50	111.00	111.00	109.47	10
2025-10-14	113.00	113.00	111.50	111.50	109.96	2
2025-10-13	111.50	113.75	111.50	112.50	110.95	77
2025-10-10	110.00	112.50	110.00	112.50	110.95	3
2025-10-09	110.50	113.50	110.50	113.50	111.93	1
2025-10-03	111.50	113.00	108.50	113.00	109.67	26
2025-10-02	114.00	116.00	110.50	110.50	107.25	4
2025-09-30	114.00	114.50	113.50	114.00	110.64	11
2025-09-29	117.50	117.50	116.00	116.50	113.07	5
2025-09-26	112.50	116.00	112.50	116.00	112.59	212
2025-09-25	110.00	114.00	110.00	112.50	109.19	22
2025-09-23	108.00	110.00	108.00	110.00	106.76	34
2025-09-19	108.00	112.50	108.00	111.00	107.73	36
2025-09-18	107.00	109.50	107.00	109.50	106.28	220
2025-09-17	109.50	109.50	109.50	109.50	106.28	21
2025-09-16	108.50	110.00	108.50	109.50	106.28	1
2025-09-15	110.00	112.50	109.00	112.50	109.19	7
2025-09-12	107.00	107.00	106.50	107.00	103.85	221
2025-09-11	107.00	107.00	106.00	106.00	102.88	1
2025-09-08	105.00	106.00	104.50	105.00	101.91	84
2025-09-02	104.50	104.50	104.00	104.00	100.94	137
2025-08-29	105.50	106.00	105.50	106.00	102.88	100
2025-08-28	105.50	105.50	105.50	105.50	102.39	3
2025-08-27	105.50	105.50	105.00	105.00	101.91	5
2025-08-22	106.00	106.00	105.50	105.50	102.39	1
2025-08-15	106.00	106.00	105.50	105.50	102.39	2
2025-08-14	106.00	106.00	106.00	106.00	102.88	51
2025-08-13	105.00	106.00	105.00	105.00	101.91	100
2025-08-12	106.00	106.00	104.50	105.00	101.91	30
2025-08-11	104.00	106.00	104.00	106.00	102.88	1
2025-08-01	104.50	104.50	104.50	104.50	101.42	16

← NewerPage 4 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.