Societe des Bains de Mer et du Cercle des Etrangers a Monaco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-18 | 111.00 | 111.00 | 111.00 | 111.00 | 106.24 | 6 |
| 2024-09-16 | 108.50 | 111.00 | 108.50 | 111.00 | 106.24 | 2 |
| 2024-09-13 | 109.50 | 111.00 | 109.50 | 111.00 | 106.24 | 2 |
| 2024-09-12 | 110.00 | 111.50 | 110.00 | 111.50 | 106.72 | 400 |
| 2024-09-11 | 110.50 | 110.50 | 110.50 | 110.50 | 105.76 | 2 |
| 2024-09-10 | 108.50 | 111.00 | 108.50 | 111.00 | 106.24 | 40 |
| 2024-09-04 | 105.00 | 108.00 | 105.00 | 108.00 | 103.37 | 1 |
| 2024-09-03 | 111.00 | 111.00 | 107.50 | 107.50 | 102.89 | 8 |
| 2024-09-02 | 110.00 | 111.00 | 106.00 | 111.00 | 106.24 | 3 |
| 2024-08-29 | 108.00 | 110.00 | 108.00 | 110.00 | 105.28 | 134 |
| 2024-08-28 | 106.00 | 106.00 | 104.50 | 105.50 | 100.97 | 24 |
| 2024-08-27 | 108.00 | 108.00 | 106.50 | 106.50 | 101.93 | 5 |
| 2024-08-23 | 102.50 | 106.00 | 102.00 | 106.00 | 101.45 | 118 |
| 2024-08-22 | 101.50 | 101.50 | 101.00 | 101.00 | 96.666 | 1 |
| 2024-08-21 | 102.00 | 102.00 | 102.00 | 102.00 | 97.623 | 2 |
| 2024-08-20 | 101.00 | 101.00 | 100.00 | 100.00 | 95.709 | 200 |
| 2024-08-19 | 102.00 | 102.00 | 102.00 | 102.00 | 97.623 | 1 |
| 2024-08-16 | 100.00 | 100.00 | 100.00 | 100.00 | 95.709 | 2 |
| 2024-08-15 | 102.00 | 102.00 | 100.50 | 101.00 | 96.666 | 26 |
| 2024-08-13 | 101.00 | 101.00 | 101.00 | 101.00 | 96.666 | 14 |
| 2024-08-05 | 100.00 | 100.00 | 91.000 | 91.000 | 87.095 | 18 |
| 2024-07-25 | 103.00 | 103.00 | 103.00 | 103.00 | 98.580 | 5 |
| 2024-07-15 | 100.00 | 100.00 | 100.00 | 100.00 | 95.709 | 19 |
| 2024-07-12 | 102.50 | 102.50 | 102.50 | 102.50 | 98.101 | 1 |
| 2024-07-10 | 99.000 | 102.00 | 99.000 | 102.00 | 97.623 | 59 |
| 2024-07-04 | 102.00 | 102.00 | 102.00 | 102.00 | 97.623 | 3 |
| 2024-07-02 | 102.00 | 102.00 | 102.00 | 102.00 | 97.623 | 2 |
| 2024-07-01 | 102.00 | 102.00 | 100.00 | 100.50 | 96.187 | 65 |
| 2024-06-27 | 102.00 | 102.00 | 100.00 | 100.00 | 95.709 | 63 |
| 2024-06-26 | 102.50 | 102.50 | 102.50 | 102.50 | 98.101 | 100 |
| 2024-06-25 | 102.50 | 103.50 | 102.50 | 103.50 | 99.059 | 2 |
| 2024-06-24 | 102.00 | 102.00 | 101.00 | 101.00 | 96.666 | 50 |
| 2024-06-21 | 101.50 | 101.50 | 99.800 | 99.800 | 95.517 | 390 |
| 2024-06-19 | 102.50 | 102.50 | 102.50 | 102.50 | 98.101 | 7 |
| 2024-06-14 | 102.50 | 103.50 | 102.50 | 103.50 | 99.059 | 16 |
| 2024-06-13 | 103.00 | 107.50 | 102.00 | 107.50 | 102.89 | 329 |
| 2024-06-12 | 104.50 | 104.50 | 104.50 | 104.50 | 100.02 | 85 |
| 2024-06-11 | 106.00 | 107.50 | 105.00 | 107.50 | 102.89 | 80 |
| 2024-06-10 | 104.00 | 107.50 | 104.00 | 107.50 | 102.89 | 70 |
| 2024-06-06 | 107.00 | 107.00 | 107.00 | 107.00 | 102.41 | 13 |
| 2024-06-04 | 106.50 | 106.50 | 104.50 | 104.50 | 100.02 | 61 |
| 2024-05-30 | 104.00 | 104.00 | 104.00 | 104.00 | 99.537 | 100 |
| 2024-05-29 | 104.00 | 104.00 | 104.00 | 104.00 | 99.537 | 100 |
| 2024-05-28 | 105.50 | 105.50 | 105.50 | 105.50 | 100.97 | 96 |
| 2024-05-23 | 104.00 | 104.00 | 103.50 | 103.50 | 99.059 | 201 |
| 2024-05-22 | 106.00 | 106.00 | 104.00 | 104.00 | 99.537 | 53 |
| 2024-05-21 | 107.00 | 107.50 | 106.00 | 106.00 | 101.45 | 155 |
| 2024-05-17 | 107.50 | 107.50 | 104.00 | 104.00 | 99.537 | 145 |
| 2024-05-15 | 108.50 | 108.50 | 107.00 | 107.00 | 102.41 | 5 |
| 2024-05-14 | 109.00 | 109.00 | 107.50 | 107.50 | 102.89 | 9 |
| 2024-05-13 | 106.50 | 109.00 | 106.50 | 109.00 | 104.32 | 4 |
| 2024-05-09 | 108.00 | 108.00 | 108.00 | 108.00 | 103.37 | 5 |
| 2024-05-08 | 109.50 | 109.50 | 109.50 | 109.50 | 104.80 | 2 |
| 2024-05-03 | 108.50 | 108.50 | 108.50 | 108.50 | 103.84 | 4 |
| 2024-04-25 | 109.50 | 109.50 | 109.00 | 109.00 | 104.32 | 130 |
| 2024-04-22 | 107.00 | 107.00 | 107.00 | 107.00 | 102.41 | 4 |
| 2024-04-18 | 108.00 | 108.00 | 107.00 | 108.00 | 103.37 | 9 |
| 2024-04-17 | 108.00 | 108.00 | 108.00 | 108.00 | 103.37 | 56 |
| 2024-04-16 | 108.00 | 108.00 | 107.50 | 108.00 | 103.37 | 201 |
| 2024-04-15 | 108.00 | 108.00 | 108.00 | 108.00 | 103.37 | 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.