Societe des Bains de Mer et du Cercle des Etrangers a Monaco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 104.50 | 105.00 | 104.50 | 105.00 | 101.91 | 1 |
| 2025-02-05 | 105.00 | 105.00 | 104.00 | 104.00 | 100.94 | 1 |
| 2025-02-04 | 104.50 | 104.50 | 104.00 | 104.00 | 100.94 | 8 |
| 2025-02-03 | 105.00 | 105.00 | 105.00 | 105.00 | 101.91 | 13 |
| 2025-01-31 | 104.00 | 104.00 | 104.00 | 104.00 | 100.94 | 80 |
| 2025-01-28 | 102.50 | 102.50 | 98.000 | 98.800 | 95.892 | 15 |
| 2025-01-27 | 102.00 | 102.00 | 102.00 | 102.00 | 98.998 | 1 |
| 2025-01-24 | 102.50 | 102.50 | 101.50 | 102.50 | 99.483 | 50 |
| 2025-01-22 | 101.50 | 101.50 | 101.50 | 101.50 | 98.513 | 5 |
| 2025-01-17 | 103.00 | 103.00 | 101.00 | 101.00 | 98.027 | 1 |
| 2025-01-16 | 101.50 | 103.00 | 101.50 | 102.00 | 98.998 | 200 |
| 2025-01-15 | 102.50 | 102.50 | 102.50 | 102.50 | 99.483 | 4 |
| 2025-01-13 | 104.50 | 104.50 | 104.50 | 104.50 | 101.42 | 1 |
| 2025-01-09 | 102.00 | 102.00 | 102.00 | 102.00 | 98.998 | 2 |
| 2025-01-07 | 104.50 | 104.50 | 104.00 | 104.00 | 100.94 | 1 |
| 2025-01-06 | 103.50 | 103.50 | 103.50 | 103.50 | 100.45 | 3 |
| 2024-12-30 | 100.50 | 100.50 | 100.50 | 100.50 | 97.542 | 1 |
| 2024-12-27 | 101.00 | 101.00 | 101.00 | 101.00 | 98.027 | 26 |
| 2024-12-24 | 101.50 | 102.00 | 101.50 | 102.00 | 98.998 | 1 |
| 2024-12-23 | 102.00 | 102.00 | 101.50 | 101.50 | 98.513 | 26 |
| 2024-12-20 | 101.00 | 102.00 | 101.00 | 102.00 | 98.998 | 179 |
| 2024-12-19 | 104.00 | 104.00 | 104.00 | 104.00 | 100.94 | 2 |
| 2024-12-16 | 102.50 | 102.50 | 102.50 | 102.50 | 99.483 | 2 |
| 2024-12-13 | 105.00 | 105.00 | 101.50 | 101.50 | 98.513 | 6 |
| 2024-12-10 | 104.00 | 104.00 | 103.50 | 103.50 | 100.45 | 12 |
| 2024-12-09 | 103.00 | 103.50 | 103.00 | 103.50 | 100.45 | 21 |
| 2024-12-06 | 104.50 | 104.50 | 103.00 | 103.00 | 99.968 | 10 |
| 2024-12-05 | 103.00 | 105.00 | 103.00 | 105.00 | 101.91 | 100 |
| 2024-12-03 | 103.00 | 104.00 | 103.00 | 104.00 | 100.94 | 350 |
| 2024-12-02 | 106.00 | 106.00 | 102.50 | 103.00 | 99.968 | 23 |
| 2024-11-27 | 107.00 | 107.00 | 104.00 | 105.00 | 101.91 | 7 |
| 2024-11-26 | 103.50 | 106.00 | 103.50 | 104.00 | 100.94 | 11 |
| 2024-11-25 | 105.50 | 105.50 | 104.50 | 105.50 | 102.39 | 10 |
| 2024-11-15 | 104.50 | 104.50 | 104.50 | 104.50 | 101.42 | 5 |
| 2024-11-13 | 104.00 | 104.00 | 104.00 | 104.00 | 100.94 | 100 |
| 2024-11-11 | 106.00 | 108.00 | 106.00 | 106.50 | 103.37 | 44 |
| 2024-11-07 | 107.50 | 107.50 | 107.50 | 107.50 | 104.34 | 100 |
| 2024-11-05 | 107.50 | 107.50 | 107.50 | 107.50 | 104.34 | 9 |
| 2024-11-01 | 106.00 | 108.00 | 106.00 | 108.00 | 104.82 | 20 |
| 2024-10-30 | 107.50 | 107.50 | 107.50 | 107.50 | 104.34 | 102 |
| 2024-10-25 | 106.50 | 107.00 | 106.50 | 107.00 | 103.85 | 300 |
| 2024-10-24 | 107.00 | 107.00 | 107.00 | 107.00 | 103.85 | 10 |
| 2024-10-23 | 106.00 | 106.00 | 106.00 | 106.00 | 102.88 | 269 |
| 2024-10-21 | 107.00 | 107.00 | 106.00 | 106.00 | 102.88 | 3 |
| 2024-10-17 | 107.00 | 107.00 | 107.00 | 107.00 | 103.85 | 1 |
| 2024-10-14 | 108.50 | 108.50 | 105.50 | 108.50 | 105.31 | 10 |
| 2024-10-11 | 105.50 | 107.50 | 105.50 | 107.50 | 104.34 | 1 |
| 2024-10-10 | 106.50 | 106.50 | 106.00 | 106.00 | 102.88 | 4 |
| 2024-10-09 | 107.50 | 107.50 | 107.00 | 107.00 | 103.85 | 100 |
| 2024-10-08 | 108.50 | 108.50 | 108.00 | 108.50 | 105.31 | 115 |
| 2024-10-07 | 108.00 | 108.50 | 108.00 | 108.00 | 103.37 | 234 |
| 2024-10-03 | 109.50 | 109.50 | 109.00 | 109.00 | 104.32 | 11 |
| 2024-10-02 | 109.00 | 109.00 | 108.00 | 108.50 | 103.84 | 81 |
| 2024-10-01 | 112.00 | 112.00 | 112.00 | 112.00 | 107.19 | 1 |
| 2024-09-30 | 112.00 | 112.00 | 110.50 | 110.50 | 105.76 | 10 |
| 2024-09-27 | 111.50 | 111.50 | 110.00 | 110.00 | 105.28 | 263 |
| 2024-09-26 | 113.00 | 113.00 | 111.00 | 111.00 | 106.24 | 106 |
| 2024-09-24 | 113.00 | 115.00 | 113.00 | 115.00 | 110.06 | 13 |
| 2024-09-20 | 113.00 | 113.00 | 110.50 | 110.50 | 105.76 | 9 |
| 2024-09-19 | 109.00 | 111.50 | 109.00 | 111.50 | 106.72 | 100 |
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.