Societe Ivoirienne Des Tabacs S A (BRVM:STBC)
Ivory Coast · Delayed Price · Currency is XOF 19,700
-95 (-0.48%)
At close: Nov 4, 2025
BRVM:STBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 19,700.00 | 19,910.00 | 19,910.00 | 19,910.00 | 19,910.00 | 1.07% | 4,570 |
| Nov 4, 2025 | 19,795.00 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | -0.48% | 2,432 |
| Nov 3, 2025 | 19,300.00 | 19,795.00 | 19,795.00 | 19,795.00 | 19,795.00 | 2.56% | 4,939 |
| Oct 31, 2025 | 19,600.00 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | -1.53% | 3,717 |
| Oct 30, 2025 | 19,950.00 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | -1.75% | 6,556 |
| Oct 29, 2025 | 19,780.00 | 19,950.00 | 19,950.00 | 19,950.00 | 19,950.00 | 0.86% | 4,166 |
| Oct 28, 2025 | 19,500.00 | 19,780.00 | 19,780.00 | 19,780.00 | 19,780.00 | 1.44% | 2,844 |
| Oct 27, 2025 | 19,250.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 1.30% | 1,522 |
| Oct 24, 2025 | 19,400.00 | 19,250.00 | 19,250.00 | 19,250.00 | 19,250.00 | -0.77% | 1,341 |
| Oct 23, 2025 | 19,800.00 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | -2.02% | 1,437 |
| Oct 22, 2025 | 19,950.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | -0.75% | 3,383 |
| Oct 21, 2025 | 19,950.00 | 19,950.00 | 19,950.00 | 19,950.00 | 19,950.00 | - | 1,007 |
| Oct 20, 2025 | 19,985.00 | 19,950.00 | 19,950.00 | 19,950.00 | 19,950.00 | -0.18% | 2,619 |
| Oct 17, 2025 | 19,550.00 | 19,985.00 | 19,985.00 | 19,985.00 | 19,985.00 | 2.23% | 579 |
| Oct 16, 2025 | 20,000.00 | 19,550.00 | 19,550.00 | 19,550.00 | 19,550.00 | -2.25% | 1,268 |
| Oct 15, 2025 | 19,900.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 0.50% | 1,255 |
| Oct 14, 2025 | 19,850.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 0.25% | 3,721 |
| Oct 13, 2025 | 19,900.00 | 19,850.00 | 19,850.00 | 19,850.00 | 19,850.00 | -0.25% | 1,044 |
| Oct 10, 2025 | 19,990.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | -0.45% | 1,134 |
| Oct 9, 2025 | 19,480.00 | 19,990.00 | 19,990.00 | 19,990.00 | 19,990.00 | 2.62% | 1,168 |
| Oct 8, 2025 | 19,485.00 | 19,480.00 | 19,480.00 | 19,480.00 | 19,480.00 | -0.03% | 504 |
| Oct 7, 2025 | 19,225.00 | 19,485.00 | 19,485.00 | 19,485.00 | 19,485.00 | 1.35% | 562 |
| Oct 6, 2025 | 19,190.00 | 19,225.00 | 19,225.00 | 19,225.00 | 19,225.00 | 0.18% | 3,430 |
| Oct 3, 2025 | 19,195.00 | 19,190.00 | 19,190.00 | 19,190.00 | 19,190.00 | -0.03% | 376 |
| Oct 2, 2025 | 19,095.00 | 19,195.00 | 19,195.00 | 19,195.00 | 19,195.00 | 0.52% | 12,805 |
| Oct 1, 2025 | 19,000.00 | 19,095.00 | 19,095.00 | 19,095.00 | 19,095.00 | 0.50% | 1,096 |
| Sep 30, 2025 | 18,995.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 0.03% | 3,773 |
| Sep 29, 2025 | 18,995.00 | 18,995.00 | 18,995.00 | 18,995.00 | 18,995.00 | - | 1,457 |
| Sep 26, 2025 | 19,100.00 | 18,995.00 | 18,995.00 | 18,995.00 | 18,995.00 | -0.55% | 4,656 |
| Sep 25, 2025 | 19,140.00 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | -0.21% | 272 |
| Sep 24, 2025 | 19,140.00 | 19,140.00 | 19,140.00 | 19,140.00 | 19,140.00 | - | 132 |
| Sep 23, 2025 | 19,200.00 | 19,140.00 | 19,140.00 | 19,140.00 | 19,140.00 | -0.31% | 2,660 |
| Sep 22, 2025 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | - | 4,368 |
| Sep 19, 2025 | 18,910.00 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 1.53% | 1,143 |
| Sep 18, 2025 | 19,195.00 | 18,910.00 | 18,910.00 | 18,910.00 | 18,910.00 | -1.48% | 3,084 |
| Sep 17, 2025 | 19,260.00 | 19,195.00 | 19,195.00 | 19,195.00 | 19,195.00 | -0.34% | 982 |
| Sep 16, 2025 | 19,250.00 | 19,260.00 | 19,260.00 | 19,260.00 | 19,260.00 | 0.05% | 906 |
| Sep 15, 2025 | 19,250.00 | 19,250.00 | 19,250.00 | 19,250.00 | 19,250.00 | - | 1,154 |
| Sep 12, 2025 | 19,295.00 | 19,250.00 | 19,250.00 | 19,250.00 | 19,250.00 | -0.23% | 461 |
| Sep 11, 2025 | 18,900.00 | 19,295.00 | 19,295.00 | 19,295.00 | 19,295.00 | 2.09% | 760 |
| Sep 10, 2025 | 19,100.00 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | -1.05% | 2,301 |
| Sep 9, 2025 | 19,270.00 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | -0.88% | 842 |
| Sep 8, 2025 | 19,300.00 | 19,270.00 | 19,270.00 | 19,270.00 | 19,270.00 | -0.16% | 781 |
| Sep 5, 2025 | 18,900.00 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 2.12% | 791 |
| Sep 3, 2025 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | - | 2,439 |
| Sep 2, 2025 | 18,700.00 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 1.07% | 2,324 |
| Sep 1, 2025 | 18,900.00 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | -1.06% | 2,413 |
| Aug 29, 2025 | 19,005.00 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | -0.55% | 1,655 |
| Aug 28, 2025 | 19,600.00 | 19,005.00 | 19,005.00 | 19,005.00 | 19,005.00 | -3.04% | 1,238 |
| Aug 27, 2025 | 21,450.00 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | -8.62% | 3,524 |