Societe Ivoirienne Des Tabacs S A (BRVM:STBC)
Ivory Coast · Delayed Price · Currency is XOF 18,910
-285 (-1.48%)
At close: Sep 18, 2025
BRVM:STBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 21,490.00 | 19,075.00 | 19,075.00 | 21,450.00 | 19,075.00 | -0.19% | 3,478 |
| Aug 25, 2025 | 21,450.00 | 19,110.57 | 19,110.57 | 21,490.00 | 19,110.57 | 0.19% | 3,095 |
| Aug 22, 2025 | 21,490.00 | 19,075.00 | 19,075.00 | 21,450.00 | 19,075.00 | -0.19% | 1,231 |
| Aug 21, 2025 | 21,500.00 | 19,110.57 | 19,110.57 | 21,490.00 | 19,110.57 | -0.05% | 1,997 |
| Aug 20, 2025 | 21,485.00 | 19,119.46 | 19,119.46 | 21,500.00 | 19,119.46 | 0.07% | 1,075 |
| Aug 19, 2025 | 20,985.00 | 19,106.13 | 19,106.13 | 21,485.00 | 19,106.13 | 2.38% | 3,524 |
| Aug 18, 2025 | 20,700.00 | 18,661.49 | 18,661.49 | 20,985.00 | 18,661.49 | 1.38% | 2,730 |
| Aug 14, 2025 | 20,700.00 | 18,408.04 | 18,408.04 | 20,700.00 | 18,408.04 | - | 1,403 |
| Aug 13, 2025 | 20,660.00 | 18,408.04 | 18,408.04 | 20,700.00 | 18,408.04 | 0.19% | 719 |
| Aug 12, 2025 | 20,700.00 | 18,372.47 | 18,372.47 | 20,660.00 | 18,372.47 | -0.19% | 182 |
| Aug 11, 2025 | 20,085.00 | 18,408.04 | 18,408.04 | 20,700.00 | 18,408.04 | 3.06% | 7,081 |
| Aug 8, 2025 | 19,995.00 | 17,861.14 | 17,861.14 | 20,085.00 | 17,861.14 | 0.45% | 5,272 |
| Aug 6, 2025 | 19,840.00 | 17,781.10 | 17,781.10 | 19,995.00 | 17,781.10 | 0.78% | 835 |
| Aug 5, 2025 | 19,850.00 | 17,643.26 | 17,643.26 | 19,840.00 | 17,643.26 | -0.05% | 2,804 |
| Aug 4, 2025 | 19,890.00 | 17,652.16 | 17,652.16 | 19,850.00 | 17,652.16 | -0.20% | 403 |
| Aug 1, 2025 | 19,690.00 | 17,687.73 | 17,687.73 | 19,890.00 | 17,687.73 | 1.02% | 3,937 |
| Jul 31, 2025 | 19,500.00 | 17,509.87 | 17,509.87 | 19,690.00 | 17,509.87 | 0.97% | 2,833 |
| Jul 30, 2025 | 20,000.00 | 17,340.91 | 17,340.91 | 19,500.00 | 17,340.91 | -2.50% | 3,892 |
| Jul 29, 2025 | 20,000.00 | 17,785.55 | 17,785.55 | 20,000.00 | 17,785.55 | - | 9,033 |
| Jul 28, 2025 | 19,995.00 | 17,785.55 | 17,785.55 | 20,000.00 | 17,785.55 | 0.03% | 4,250 |
| Jul 25, 2025 | 20,000.00 | 17,781.10 | 17,781.10 | 19,995.00 | 17,781.10 | -0.03% | 2,466 |
| Jul 24, 2025 | 19,995.00 | 17,785.55 | 17,785.55 | 20,000.00 | 17,785.55 | 0.03% | 5,039 |
| Jul 23, 2025 | 19,600.00 | 17,781.10 | 17,781.10 | 19,995.00 | 17,781.10 | 2.02% | 11,659 |
| Jul 22, 2025 | 18,430.00 | 17,429.84 | 17,429.84 | 19,600.00 | 17,429.84 | 6.35% | 6,974 |
| Jul 21, 2025 | 18,500.00 | 16,389.38 | 16,389.38 | 18,430.00 | 16,389.38 | -0.38% | 5,512 |
| Jul 18, 2025 | 18,250.00 | 16,451.63 | 16,451.63 | 18,500.00 | 16,451.63 | 1.37% | 2,820 |
| Jul 17, 2025 | 18,190.00 | 16,229.31 | 16,229.31 | 18,250.00 | 16,229.31 | 0.33% | 7,186 |
| Jul 16, 2025 | 18,330.00 | 16,175.96 | 16,175.96 | 18,190.00 | 16,175.96 | -0.76% | 652 |
| Jul 15, 2025 | 18,350.00 | 16,300.46 | 16,300.46 | 18,330.00 | 16,300.46 | -0.11% | 2,581 |
| Jul 14, 2025 | 18,600.00 | 16,318.24 | 16,318.24 | 18,350.00 | 16,318.24 | -1.34% | 679 |
| Jul 11, 2025 | 18,510.00 | 16,540.56 | 16,540.56 | 18,600.00 | 16,540.56 | 0.49% | 3,120 |
| Jul 10, 2025 | 18,740.00 | 16,460.52 | 16,460.52 | 18,510.00 | 16,460.52 | -1.23% | 884 |
| Jul 9, 2025 | 18,300.00 | 16,665.06 | 16,665.06 | 18,740.00 | 16,665.06 | 2.40% | 724 |