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
2025-07-31	104.50	104.50	103.50	103.50	100.45	14
2025-07-29	103.00	103.00	103.00	103.00	99.968	1
2025-07-23	104.00	104.50	102.50	104.50	101.42	52
2025-07-18	105.00	105.00	104.00	104.00	100.94	19
2025-07-16	104.00	105.50	104.00	104.00	100.94	1
2025-07-14	101.50	101.50	101.50	101.50	98.513	20
2025-07-08	102.50	102.50	102.50	102.50	99.483	71
2025-07-07	102.00	102.00	102.00	102.00	98.998	14
2025-07-03	103.00	103.00	103.00	103.00	99.968	4
2025-06-30	104.00	104.00	101.50	101.50	98.513	19
2025-06-24	102.50	102.50	101.50	102.00	98.998	245
2025-06-23	102.50	102.50	101.00	101.50	98.513	1
2025-06-20	104.00	104.00	102.50	102.50	99.483	8
2025-06-19	103.00	103.50	103.00	103.50	100.45	115
2025-06-16	102.00	102.00	101.50	101.50	98.513	83
2025-06-13	103.00	103.00	101.50	102.50	99.483	60
2025-06-12	102.00	103.50	102.00	103.50	100.45	238
2025-06-11	103.00	103.00	103.00	103.00	99.968	2
2025-06-10	101.50	101.50	101.50	101.50	98.513	2
2025-06-09	101.50	103.00	101.50	103.00	99.968	25
2025-06-06	103.50	103.50	101.50	101.50	98.513	117
2025-06-05	103.50	103.50	102.00	103.50	100.45	1
2025-06-04	103.00	103.00	103.00	103.00	99.968	3
2025-06-02	104.00	104.00	101.00	103.50	100.45	1
2025-05-30	104.00	104.00	103.50	103.50	100.45	9
2025-05-29	102.50	102.50	102.50	102.50	99.483	1
2025-05-28	102.00	102.50	101.50	102.50	99.483	80
2025-05-23	102.50	102.50	101.50	102.50	99.483	1
2025-05-22	103.00	103.00	102.00	103.00	99.968	3
2025-05-21	100.00	100.00	100.00	100.00	97.057	14
2025-05-15	102.50	102.50	102.50	102.50	99.483	2
2025-05-13	100.10	100.52	100.10	100.52	97.561	40
2025-05-12	102.54	102.54	102.54	102.54	99.522	1
2025-05-07	104.00	104.98	104.00	104.98	101.89	13
2025-05-02	103.98	104.00	103.98	104.00	100.94	25
2025-04-28	103.50	103.50	100.98	100.98	98.008	10
2025-04-25	102.80	102.80	102.80	102.80	99.774	12
2025-04-22	101.00	101.00	101.00	101.00	98.027	2
2025-04-16	102.50	102.50	100.50	100.64	97.678	115
2025-04-15	100.10	101.98	100.10	101.34	98.357	77
2025-04-11	101.50	102.16	100.18	102.16	99.153	124
2025-04-09	97.500	100.22	97.500	100.00	97.057	7
2025-04-08	103.50	103.50	103.50	103.50	100.45	32
2025-04-07	98.200	100.00	98.200	99.200	96.280	19
2025-03-21	104.00	104.00	104.00	104.00	100.94	1
2025-03-13	103.00	103.00	100.50	100.50	97.542	2
2025-03-11	100.00	100.00	99.600	99.600	96.668	44
2025-03-10	103.00	103.00	102.00	102.00	98.998	1
2025-03-07	103.00	103.00	102.00	102.00	98.998	1
2025-03-06	104.00	104.00	103.00	103.50	100.45	20
2025-03-05	103.00	103.00	103.00	103.00	99.968	1
2025-03-04	103.50	103.50	102.00	102.00	98.998	31
2025-02-28	101.00	101.50	101.00	101.50	98.513	32
2025-02-26	102.50	102.50	99.600	100.50	97.542	108
2025-02-25	102.50	102.50	102.50	102.50	99.483	20
2025-02-20	102.00	102.00	102.00	102.00	98.998	13
2025-02-19	102.00	102.00	101.50	101.50	98.513	1
2025-02-18	101.00	102.00	101.00	102.00	98.998	18
2025-02-14	102.00	102.00	101.00	101.00	98.027	13
2025-02-13	101.00	101.00	101.00	101.00	98.027	501

← NewerPage 5 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.