Societe Ivoirienne Des Tabacs S A (BRVM:STBC)
Ivory Coast · Delayed Price · Currency is XOF 18,900
-105 (-0.55%)
At close: Aug 29, 2025
BRVM:STBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 18,300.00 | 16,273.78 | 16,273.78 | 18,300.00 | 16,273.78 | - | 28,780 |
| Jul 7, 2025 | 18,300.00 | 16,273.78 | 16,273.78 | 18,300.00 | 16,273.78 | - | 1,256 |
| Jul 4, 2025 | 17,965.00 | 16,273.78 | 16,273.78 | 18,300.00 | 16,273.78 | 1.86% | 2,813 |
| Jul 3, 2025 | 17,950.00 | 15,975.87 | 15,975.87 | 17,965.00 | 15,975.87 | 0.08% | 652 |
| Jul 2, 2025 | 17,905.00 | 15,962.53 | 15,962.53 | 17,950.00 | 15,962.53 | 0.25% | 1,238 |
| Jul 1, 2025 | 17,950.00 | 15,922.51 | 15,922.51 | 17,905.00 | 15,922.51 | -0.25% | 936 |
| Jun 30, 2025 | 17,900.00 | 15,962.53 | 15,962.53 | 17,950.00 | 15,962.53 | 0.28% | 893 |
| Jun 27, 2025 | 18,000.00 | 15,918.07 | 15,918.07 | 17,900.00 | 15,918.07 | -0.56% | 761 |
| Jun 26, 2025 | 17,800.00 | 16,006.99 | 16,006.99 | 18,000.00 | 16,006.99 | 1.12% | 1,050 |
| Jun 25, 2025 | 17,995.00 | 15,829.14 | 15,829.14 | 17,800.00 | 15,829.14 | -1.08% | 6,610 |
| Jun 24, 2025 | 17,510.00 | 16,002.55 | 16,002.55 | 17,995.00 | 16,002.55 | 2.77% | 359 |
| Jun 23, 2025 | 18,000.00 | 15,571.25 | 15,571.25 | 17,510.00 | 15,571.25 | -2.72% | 2,790 |
| Jun 20, 2025 | 17,995.00 | 16,006.99 | 16,006.99 | 18,000.00 | 16,006.99 | 0.03% | 3,128 |
| Jun 19, 2025 | 18,000.00 | 16,002.55 | 16,002.55 | 17,995.00 | 16,002.55 | -0.03% | 3,034 |