Société Tunisienne de Banque Société anonyme (BVMT:STB)
Tunisia · Delayed Price · Currency is TND 6.39
+0.20 (3.23%)
At close: Jun 3, 2026
BVMT:STB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.10 | 6.19 | 5.99 | 6.19 | 6.19 | 5.99% | 65,251 |
| Jun 1, 2026 | 5.98 | 6.10 | 5.80 | 5.84 | 5.84 | 0.17% | 61,972 |
| May 29, 2026 | 6.02 | 6.03 | 5.83 | 5.83 | 5.83 | - | 45,896 |
| May 26, 2026 | 5.77 | 6.03 | 5.77 | 6.03 | 5.83 | 5.98% | 71,298 |
| May 25, 2026 | 5.85 | 5.90 | 5.60 | 5.69 | 5.50 | -4.21% | 55,040 |
| May 22, 2026 | 6.09 | 6.11 | 5.84 | 5.94 | 5.74 | -4.35% | 42,306 |
| May 21, 2026 | 6.35 | 6.35 | 6.21 | 6.21 | 6.00 | -5.91% | 58,539 |
| May 20, 2026 | 7.00 | 7.02 | 6.60 | 6.60 | 6.38 | -0.45% | 142,983 |
| May 18, 2026 | 6.63 | 6.63 | 6.60 | 6.63 | 6.41 | 5.91% | 39,941 |
| May 15, 2026 | 6.26 | 6.26 | 6.04 | 6.26 | 6.05 | 5.92% | 82,062 |
| May 14, 2026 | 5.58 | 5.91 | 5.58 | 5.91 | 5.71 | 5.91% | 27,735 |
| May 13, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.39 | 5.88% | 17,567 |
| May 12, 2026 | 4.98 | 5.27 | 4.98 | 5.27 | 5.10 | 5.82% | 43,928 |
| May 11, 2026 | 4.77 | 4.98 | 4.77 | 4.98 | 4.81 | 4.84% | 70,395 |
| May 8, 2026 | 4.75 | 4.75 | 4.73 | 4.75 | 4.59 | -0.42% | 18,278 |
| May 7, 2026 | 4.72 | 4.77 | 4.70 | 4.77 | 4.61 | 1.06% | 19,295 |
| May 6, 2026 | 4.70 | 4.73 | 4.70 | 4.72 | 4.56 | 0.43% | 16,700 |
| May 5, 2026 | 4.74 | 4.74 | 4.70 | 4.70 | 4.54 | -0.84% | 9,750 |
| May 4, 2026 | 4.69 | 4.80 | 4.68 | 4.74 | 4.58 | 3.04% | 39,743 |
| Apr 30, 2026 | 4.64 | 4.64 | 4.51 | 4.60 | 4.45 | 2.91% | 19,844 |
| Apr 29, 2026 | 4.60 | 4.65 | 4.44 | 4.47 | 4.32 | -2.83% | 23,626 |
| Apr 28, 2026 | 4.40 | 4.60 | 4.35 | 4.60 | 4.45 | 4.55% | 33,767 |
| Apr 27, 2026 | 4.48 | 4.48 | 4.36 | 4.40 | 4.25 | -2.22% | 26,763 |
| Apr 24, 2026 | 4.50 | 4.59 | 4.41 | 4.50 | 4.35 | - | 3,631 |
| Apr 23, 2026 | 4.56 | 4.56 | 4.41 | 4.50 | 4.35 | -1.32% | 17,004 |
| Apr 22, 2026 | 4.51 | 4.60 | 4.49 | 4.56 | 4.41 | -0.22% | 25,013 |
| Apr 21, 2026 | 4.60 | 4.60 | 4.50 | 4.57 | 4.42 | 1.56% | 11,648 |
| Apr 20, 2026 | 4.61 | 4.61 | 4.41 | 4.50 | 4.35 | -3.02% | 34,038 |
| Apr 17, 2026 | 4.73 | 4.77 | 4.53 | 4.64 | 4.49 | -2.11% | 60,521 |
| Apr 16, 2026 | 4.70 | 4.78 | 4.69 | 4.74 | 4.58 | 0.85% | 15,389 |
| Apr 15, 2026 | 4.75 | 4.80 | 4.70 | 4.70 | 4.54 | - | 44,886 |
| Apr 14, 2026 | 4.69 | 4.74 | 4.65 | 4.70 | 4.54 | 1.08% | 21,020 |
| Apr 13, 2026 | 4.65 | 4.74 | 4.40 | 4.65 | 4.50 | - | 32,185 |
| Apr 10, 2026 | 4.60 | 4.75 | 4.60 | 4.65 | 4.50 | 1.09% | 51,610 |
| Apr 8, 2026 | 4.50 | 4.68 | 4.50 | 4.60 | 4.45 | 2.91% | 36,490 |
| Apr 7, 2026 | 4.24 | 4.48 | 4.20 | 4.47 | 4.32 | 5.42% | 120,023 |
| Apr 6, 2026 | 4.25 | 4.25 | 4.10 | 4.24 | 4.10 | 2.17% | 32,739 |
| Apr 3, 2026 | 4.23 | 4.23 | 4.14 | 4.15 | 4.01 | -1.89% | 16,251 |
| Apr 2, 2026 | 4.24 | 4.24 | 4.15 | 4.23 | 4.09 | -0.24% | 13,152 |
| Apr 1, 2026 | 4.22 | 4.25 | 4.20 | 4.24 | 4.10 | 0.95% | 9,991 |
| Mar 31, 2026 | 4.20 | 4.25 | 4.18 | 4.20 | 4.06 | -1.18% | 20,192 |
| Mar 30, 2026 | 4.13 | 4.25 | 4.12 | 4.25 | 4.11 | 1.43% | 14,435 |
| Mar 27, 2026 | 4.13 | 4.20 | 4.13 | 4.19 | 4.05 | 1.45% | 10,950 |
| Mar 26, 2026 | 4.19 | 4.20 | 4.11 | 4.13 | 3.99 | -1.20% | 31,604 |
| Mar 25, 2026 | 4.11 | 4.23 | 4.10 | 4.18 | 4.04 | 1.70% | 38,835 |
| Mar 24, 2026 | 4.18 | 4.23 | 4.10 | 4.11 | 3.97 | 0.98% | 14,064 |
| Mar 23, 2026 | 4.23 | 4.23 | 4.02 | 4.07 | 3.94 | -3.10% | 40,105 |
| Mar 19, 2026 | 4.09 | 4.25 | 4.09 | 4.20 | 4.06 | 2.44% | 27,935 |
| Mar 18, 2026 | 4.13 | 4.19 | 4.10 | 4.10 | 3.96 | -2.15% | 11,721 |
| Mar 17, 2026 | 4.18 | 4.24 | 4.07 | 4.19 | 4.05 | 0.24% | 19,537 |