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
2023-11-30	103.00	103.00	101.50	101.50	97.144	34
2023-11-29	103.50	103.50	102.00	102.00	97.623	10
2023-11-27	102.50	102.50	102.00	102.00	97.623	100
2023-11-24	101.00	101.00	101.00	101.00	96.666	3
2023-11-22	103.00	103.60	103.00	103.00	98.580	141
2023-11-21	103.00	103.00	102.50	102.50	98.101	3
2023-11-20	102.50	102.50	101.51	101.51	97.154	1
2023-11-17	102.50	104.00	101.00	103.72	99.270	215
2023-11-16	103.00	103.00	101.99	101.99	97.618	42
2023-11-15	105.00	105.00	101.50	101.99	97.618	169
2023-11-13	104.50	105.50	104.00	104.00	99.537	5
2023-11-10	104.50	104.50	104.50	104.50	100.02	36
2023-11-08	103.50	103.50	103.00	103.00	98.580	100
2023-11-07	103.00	104.50	103.00	103.99	99.532	42
2023-11-02	106.00	106.00	104.00	105.50	100.97	36
2023-10-31	104.00	104.00	104.00	104.00	99.537	2
2023-10-27	105.00	105.00	105.00	105.00	100.49	10
2023-10-26	104.50	104.50	103.50	104.50	100.02	89
2023-10-25	105.50	105.50	104.00	104.00	99.537	31
2023-10-24	102.50	102.50	102.50	102.50	98.101	13
2023-10-20	108.00	108.00	103.00	103.00	98.580	56
2023-10-19	103.50	103.50	101.50	101.50	97.144	165
2023-10-18	104.50	104.50	104.50	104.50	100.02	3
2023-10-17	106.00	106.00	104.50	105.01	100.50	57
2023-10-16	109.00	109.00	105.01	105.01	100.50	10
2023-10-13	102.00	106.51	102.00	106.51	101.94	1,555
2023-10-12	109.00	109.00	103.50	104.01	99.543	109
2023-10-11	106.51	106.51	106.51	106.51	101.94	6
2023-10-10	110.50	110.50	108.01	108.01	103.37	78
2023-10-09	110.50	111.00	108.00	110.00	104.14	41
2023-10-06	110.50	110.50	110.50	110.50	104.61	2
2023-10-05	110.00	110.00	110.00	110.00	104.14	29
2023-10-04	111.50	111.50	110.50	110.50	104.61	34
2023-10-03	112.00	112.00	110.50	110.50	104.61	63
2023-10-02	113.00	113.00	112.49	112.49	106.50	7
2023-09-29	111.50	111.50	111.50	111.50	105.56	25
2023-09-28	112.00	112.00	111.00	111.00	105.08	44
2023-09-27	112.50	112.50	112.50	112.50	106.50	7
2023-09-26	113.00	113.00	111.00	111.50	105.56	65
2023-09-25	114.00	114.00	113.00	113.51	107.46	104
2023-09-22	113.00	113.50	113.00	113.50	107.45	32
2023-09-20	112.00	112.00	112.00	112.00	106.03	5
2023-09-19	112.00	113.01	112.00	113.01	106.98	109
2023-09-18	110.00	110.00	108.00	108.00	102.24	28
2023-09-14	108.50	108.50	108.00	108.00	102.24	46
2023-09-13	110.50	110.50	110.50	110.50	104.61	1
2023-09-12	111.50	111.50	111.00	111.00	105.08	42
2023-09-08	110.00	110.00	110.00	110.00	104.14	12
2023-09-07	108.50	108.50	108.50	108.50	102.72	9
2023-09-06	110.50	110.50	107.00	109.50	103.66	107
2023-09-05	111.50	111.50	108.00	108.00	102.24	8
2023-09-04	112.00	112.00	111.50	111.50	105.56	16
2023-09-01	110.50	112.00	110.50	111.50	105.56	41
2023-08-30	111.50	111.50	111.50	111.50	105.56	20
2023-08-24	112.00	112.00	112.00	112.00	106.03	3
2023-08-23	112.00	112.00	112.00	112.00	106.03	36
2023-08-22	110.50	110.50	110.00	110.00	104.14	45
2023-08-21	112.00	112.00	110.00	110.50	104.61	187
2023-08-18	110.50	111.00	110.00	110.00	104.14	220
2023-08-17	113.00	113.00	112.50	112.50	106.50	37

← NewerPage 9 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.