Société des Boissons du Maroc S.A. (CBSE:SBM)
Morocco · Delayed Price · Currency is MAD 2,098.00
+78.00 (3.86%)
At close: Aug 25, 2025
CBSE:SBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 2,051.00 | 2,051.00 | 2,050.00 | 2,050.00 | 2,050.00 | -2.29% | 39 |
| Aug 25, 2025 | 2,108.00 | 2,108.00 | 2,040.00 | 2,098.00 | 2,098.00 | 3.86% | 212 |
| Aug 22, 2025 | 2,015.00 | 2,020.00 | 2,015.00 | 2,020.00 | 2,020.00 | -3.81% | 96 |
| Aug 19, 2025 | 2,100.00 | 2,100.00 | 2,099.00 | 2,100.00 | 2,100.00 | -0.47% | 300 |
| Aug 18, 2025 | 2,049.00 | 2,119.00 | 2,049.00 | 2,110.00 | 2,110.00 | 6.03% | 8 |
| Aug 15, 2025 | 2,141.00 | 2,141.00 | 1,982.00 | 1,990.00 | 1,990.00 | 1.02% | 352 |
| Aug 13, 2025 | 2,100.00 | 2,100.00 | 1,970.00 | 1,970.00 | 1,970.00 | -4.97% | 152 |
| Aug 12, 2025 | 2,125.00 | 2,130.00 | 2,073.00 | 2,073.00 | 2,073.00 | 0.05% | 160 |
| Aug 11, 2025 | 2,072.00 | 2,072.00 | 2,072.00 | 2,072.00 | 2,072.00 | -2.26% | 5 |
| Aug 8, 2025 | 2,108.00 | 2,130.00 | 2,108.00 | 2,120.00 | 2,120.00 | 3.41% | 372 |
| Aug 7, 2025 | 2,109.00 | 2,109.00 | 2,050.00 | 2,050.00 | 2,050.00 | -2.38% | 7 |
| Aug 6, 2025 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | - | 321 |
| Aug 5, 2025 | 2,040.00 | 2,100.00 | 2,040.00 | 2,100.00 | 2,100.00 | 3.70% | 412 |
| Aug 4, 2025 | 2,059.00 | 2,097.00 | 2,025.00 | 2,025.00 | 2,025.00 | 1.25% | 18 |
| Aug 1, 2025 | 2,093.00 | 2,096.00 | 2,000.00 | 2,000.00 | 2,000.00 | -2.44% | 137 |
| Jul 31, 2025 | 2,092.00 | 2,094.00 | 2,050.00 | 2,050.00 | 2,050.00 | - | 12 |
| Jul 29, 2025 | 2,092.00 | 2,092.00 | 2,050.00 | 2,050.00 | 2,050.00 | 0.74% | 28 |
| Jul 28, 2025 | 2,064.00 | 2,089.00 | 2,012.00 | 2,035.00 | 2,035.00 | -1.17% | 82 |
| Jul 25, 2025 | 2,034.00 | 2,062.00 | 2,010.00 | 2,059.00 | 2,059.00 | 4.25% | 77 |
| Jul 24, 2025 | 2,000.00 | 2,032.00 | 1,975.00 | 1,975.00 | 1,975.00 | 0.25% | 13 |
| Jul 23, 2025 | 2,033.00 | 2,033.00 | 1,970.00 | 1,970.00 | 1,970.00 | 0.10% | 6 |
| Jul 22, 2025 | 2,024.00 | 2,035.00 | 1,968.00 | 1,968.00 | 1,968.00 | 0.10% | 33 |
| Jul 18, 2025 | 1,967.00 | 2,026.00 | 1,966.00 | 1,966.00 | 1,966.00 | -0.05% | 281 |
| Jul 17, 2025 | 1,967.00 | 1,967.00 | 1,967.00 | 1,967.00 | 1,967.00 | -1.16% | 10 |
| Jul 16, 2025 | 1,981.00 | 1,990.00 | 1,970.00 | 1,990.00 | 1,990.00 | 1.17% | 56 |
| Jul 15, 2025 | 1,967.00 | 1,967.00 | 1,967.00 | 1,967.00 | 1,967.00 | - | 24 |
| Jul 14, 2025 | 1,968.00 | 1,968.00 | 1,967.00 | 1,967.00 | 1,967.00 | 0.05% | 25 |
| Jul 11, 2025 | 2,048.00 | 2,048.00 | 1,966.00 | 1,966.00 | 1,966.00 | -0.20% | 64 |
| Jul 10, 2025 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 0.31% | 53 |
| Jul 9, 2025 | 2,020.00 | 2,048.00 | 1,964.00 | 1,964.00 | 1,964.00 | 0.10% | 44 |
| Jul 8, 2025 | 2,070.00 | 2,070.00 | 1,962.00 | 1,962.00 | 1,962.00 | 0.36% | 26 |
| Jul 7, 2025 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | - | 2 |
| Jul 4, 2025 | 2,000.00 | 2,064.00 | 1,955.00 | 1,955.00 | 1,955.00 | 0.51% | 397 |
| Jul 3, 2025 | 2,059.00 | 2,060.00 | 1,945.00 | 1,945.00 | 1,945.00 | -5.08% | 60 |
| Jul 2, 2025 | 2,079.00 | 2,079.00 | 2,049.00 | 2,049.00 | 2,049.00 | 6.06% | 20 |
| Jul 1, 2025 | 1,935.00 | 1,935.00 | 1,932.00 | 1,932.00 | 1,932.00 | -0.16% | 17 |
| Jun 30, 2025 | 1,986.00 | 1,986.00 | 1,935.00 | 1,935.00 | 1,935.00 | -2.57% | 505 |
| Jun 26, 2025 | 2,114.00 | 2,114.00 | 1,986.00 | 1,986.00 | 1,986.00 | - | 63 |
| Jun 25, 2025 | 1,990.00 | 2,095.00 | 1,982.00 | 1,986.00 | 1,986.00 | 0.30% | 149 |
| Jun 24, 2025 | 2,119.00 | 2,119.00 | 1,913.00 | 1,980.00 | 1,980.00 | 0.66% | 2,482 |
| Jun 23, 2025 | 2,111.00 | 2,127.00 | 1,967.00 | 1,967.00 | 1,967.00 | - | 57 |
| Jun 20, 2025 | 2,120.00 | 2,120.00 | 1,967.00 | 1,967.00 | 1,967.00 | -2.14% | 24 |
| Jun 19, 2025 | 2,130.00 | 2,130.00 | 2,010.00 | 2,010.00 | 2,010.00 | -0.99% | 13 |
| Jun 18, 2025 | 2,100.00 | 2,165.00 | 2,030.00 | 2,030.00 | 2,030.00 | -1.17% | 108 |
| Jun 17, 2025 | 2,054.00 | 2,054.00 | 2,054.00 | 2,054.00 | 2,054.00 | -5.30% | 25 |
| Jun 16, 2025 | 2,169.00 | 2,169.00 | 2,169.00 | 2,169.00 | 2,169.00 | 5.65% | 3 |
| Jun 13, 2025 | 2,148.00 | 2,148.00 | 2,053.00 | 2,053.00 | 2,053.00 | -3.16% | 95 |
| Jun 12, 2025 | 2,160.00 | 2,160.00 | 2,120.00 | 2,120.00 | 2,120.00 | -1.53% | 65 |
| Jun 11, 2025 | 2,150.00 | 2,153.00 | 2,150.00 | 2,153.00 | 2,153.00 | 0.14% | 58 |
| Jun 10, 2025 | 2,210.00 | 2,210.00 | 2,144.00 | 2,150.00 | 2,150.00 | -2.49% | 2,541 |