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
2024-04-10	106.00	106.00	106.00	106.00	101.45	1
2024-04-09	108.50	108.50	108.50	108.50	103.84	1
2024-04-08	108.00	108.00	108.00	108.00	103.37	23
2024-04-05	107.50	109.00	107.50	109.00	104.32	60
2024-04-04	108.00	108.00	107.00	108.00	103.37	103
2024-04-03	107.50	107.50	107.00	107.50	102.89	103
2024-03-28	103.50	103.50	103.50	103.50	99.059	1
2024-03-26	103.50	103.50	102.50	102.50	98.101	50
2024-03-25	102.50	103.50	102.50	103.30	98.863	7
2024-03-22	102.00	103.50	102.00	103.50	99.059	10
2024-03-19	102.00	102.00	102.00	102.00	97.623	30
2024-03-14	104.00	104.00	102.50	102.50	98.101	7
2024-03-13	101.50	103.00	101.50	102.50	98.101	32
2024-03-12	102.50	102.50	101.50	101.50	97.144	8
2024-03-11	101.00	101.50	101.00	101.50	97.144	12
2024-03-08	103.50	103.50	103.50	103.50	99.059	1
2024-03-07	103.00	103.50	103.00	103.50	99.059	50
2024-03-06	104.00	104.00	104.00	104.00	99.537	1
2024-02-29	104.00	104.00	104.00	104.00	99.537	1
2024-02-27	105.00	107.50	105.00	105.50	100.97	4
2024-02-26	104.00	106.50	104.00	106.00	101.45	32
2024-02-22	105.50	105.50	105.50	105.50	100.97	56
2024-02-21	104.00	104.00	104.00	104.00	99.537	30
2024-02-16	102.50	104.00	102.50	103.50	99.059	10
2024-02-15	103.00	103.00	103.00	103.00	98.580	30
2024-02-13	103.50	104.00	103.50	104.00	99.537	1
2024-02-07	104.00	104.00	104.00	104.00	99.537	30
2024-02-05	109.50	109.50	103.50	103.50	99.059	50
2024-02-02	109.00	109.00	109.00	109.00	104.32	20
2024-02-01	106.50	106.50	106.50	106.50	101.93	15
2024-01-31	103.50	103.50	103.50	103.50	99.059	1
2024-01-30	103.00	103.00	102.00	102.00	97.623	2
2024-01-29	103.00	103.00	103.00	103.00	98.580	6
2024-01-26	104.00	104.00	102.50	103.00	98.580	9
2024-01-25	104.00	104.00	103.50	103.50	99.059	1
2024-01-23	103.50	104.50	103.50	104.50	100.02	49
2024-01-22	103.50	103.50	103.50	103.50	99.059	40
2024-01-19	104.50	104.50	101.00	103.50	99.059	31
2024-01-18	104.00	104.50	104.00	104.50	100.02	1
2024-01-17	101.00	101.00	101.00	101.00	96.666	15
2024-01-16	103.00	103.00	103.00	103.00	98.580	4
2024-01-15	102.50	103.00	102.50	103.00	98.580	1
2024-01-09	103.00	103.00	103.00	103.00	98.580	4
2024-01-08	103.50	103.50	103.50	103.50	99.059	20
2024-01-05	102.00	102.00	102.00	102.00	97.623	100
2024-01-04	104.00	104.00	102.50	102.50	98.101	20
2024-01-03	103.00	103.00	103.00	103.00	98.580	42
2024-01-02	103.50	103.50	102.50	102.50	98.101	1
2023-12-29	102.00	102.00	102.00	102.00	97.623	117
2023-12-28	101.51	101.51	101.51	101.51	97.154	1
2023-12-21	101.50	101.50	101.50	101.50	97.144	1
2023-12-19	102.00	102.00	102.00	102.00	97.623	2
2023-12-15	102.00	102.00	102.00	102.00	97.623	29
2023-12-14	102.50	102.50	102.00	102.00	97.623	14
2023-12-08	103.50	103.50	103.00	103.00	98.580	50
2023-12-07	104.01	104.01	104.00	104.00	99.537	12
2023-12-06	104.50	104.50	104.50	104.50	100.02	33
2023-12-05	104.50	105.00	104.00	105.00	100.49	3
2023-12-04	104.00	104.00	104.00	104.00	99.537	1
2023-12-01	103.50	104.00	103.50	104.00	99.537	21

← NewerPage 8 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.