Skip to main content
logo
Societe Ivoirienne Des Tabacs S A (BRVM:STBC)
Ivory Coast flag Ivory Coast · Delayed Price · Currency is XOF
19,995
+155 (0.78%)
At close: Aug 6, 2025

BRVM:STBC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 202519,995.0020,085.0020,085.0020,085.0020,085.000.45%5,272
Aug 6, 202519,840.0019,995.0019,995.0019,995.0019,995.000.78%835
Aug 5, 202519,850.0019,840.0019,840.0019,840.0019,840.00-0.05%2,804
Aug 4, 202519,890.0019,850.0019,850.0019,850.0019,850.00-0.20%403
Aug 1, 202519,690.0019,890.0019,890.0019,890.0019,890.001.02%3,937
Jul 31, 202519,500.0019,690.0019,690.0019,690.0019,690.000.97%2,833
Jul 30, 202520,000.0019,500.0019,500.0019,500.0019,500.00-2.50%3,892
Jul 29, 202520,000.0020,000.0020,000.0020,000.0020,000.00-9,033
Jul 28, 202519,995.0020,000.0020,000.0020,000.0020,000.000.03%4,250
Jul 25, 202520,000.0017,620.0017,620.0019,995.0017,620.00-0.03%2,466
Jul 24, 202519,995.0017,624.4117,624.4120,000.0017,624.410.03%5,039
Jul 23, 202519,600.0017,620.0017,620.0019,995.0017,620.002.02%11,659
Jul 22, 202518,430.0017,271.9217,271.9219,600.0017,271.926.35%6,974
Jul 21, 202518,500.0016,240.8916,240.8918,430.0016,240.89-0.38%5,512
Jul 18, 202518,250.0016,302.5816,302.5818,500.0016,302.581.37%2,820
Jul 17, 202518,190.0016,082.2716,082.2718,250.0016,082.270.33%7,186
Jul 16, 202518,330.0016,029.4016,029.4018,190.0016,029.40-0.76%652
Jul 15, 202518,350.0016,152.7716,152.7718,330.0016,152.77-0.11%2,581
Jul 14, 202518,600.0016,170.3916,170.3918,350.0016,170.39-1.34%679
Jul 11, 202518,510.0016,390.7016,390.7018,600.0016,390.700.49%3,120
Jul 10, 202518,740.0016,311.3916,311.3918,510.0016,311.39-1.23%884
Jul 9, 202518,300.0016,514.0716,514.0718,740.0016,514.072.40%724
Jul 8, 202518,300.0016,126.3316,126.3318,300.0016,126.33-28,780
Jul 7, 202518,300.0016,126.3316,126.3318,300.0016,126.33-1,256
Jul 4, 202517,965.0016,126.3316,126.3318,300.0016,126.331.86%2,813
Jul 3, 202517,950.0015,831.1215,831.1217,965.0015,831.120.08%652
Jul 2, 202517,905.0015,817.9015,817.9017,950.0015,817.900.25%1,238
Jul 1, 202517,950.0015,778.2515,778.2517,905.0015,778.25-0.25%936
Jun 30, 202517,900.0015,817.9015,817.9017,950.0015,817.900.28%893
Jun 27, 202518,000.0015,773.8415,773.8417,900.0015,773.84-0.56%761
Jun 26, 202517,800.0015,861.9715,861.9718,000.0015,861.971.12%1,050
Jun 25, 202517,995.0015,685.7215,685.7217,800.0015,685.72-1.08%6,610
Jun 24, 202517,510.0015,857.5615,857.5617,995.0015,857.562.77%359
Jun 23, 202518,000.0015,430.1715,430.1717,510.0015,430.17-2.72%2,790
Jun 20, 202517,995.0015,861.9715,861.9718,000.0015,861.970.03%3,128
Jun 19, 202518,000.0015,857.5615,857.5617,995.0015,857.56-0.03%3,034
Jun 18, 202518,000.0015,861.9715,861.9718,000.0015,861.97-2,006
Jun 17, 202518,050.0015,861.9715,861.9718,000.0015,861.97-0.28%7,201
Jun 16, 202518,000.0015,906.0315,906.0318,050.0015,906.030.28%7,699
Jun 13, 202518,200.0015,861.9715,861.9718,000.0015,861.97-1.10%16,657
Jun 12, 202518,200.0016,038.2116,038.2118,200.0016,038.21-4,233
Jun 11, 202518,200.0016,038.2116,038.2118,200.0016,038.21-6,311
Jun 10, 202518,000.0016,038.2116,038.2118,200.0016,038.211.11%1,964
Jun 5, 202517,700.0015,861.9715,861.9718,000.0015,861.971.69%196
Jun 4, 202517,105.0015,597.6015,597.6017,700.0015,597.603.48%84
Jun 3, 202518,485.0015,073.2715,073.2717,105.0015,073.27-7.47%1,435
Jun 2, 202517,505.0016,289.3616,289.3618,485.0016,289.365.60%15,006
May 30, 202517,495.0015,425.7615,425.7617,505.0015,425.760.06%6,171
May 28, 202517,490.0015,416.9515,416.9517,495.0015,416.950.03%7,478
May 27, 202516,500.0015,412.5415,412.5417,490.0015,412.546.00%5,032