Skip to main content
Société des Boissons du Maroc S.A. (CBSE:SBM)
Morocco flag Morocco · Delayed Price · Currency is MAD
1,990.00
-10.00 (-0.50%)
At close: Mar 9, 2026

CBSE:SBM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,000.002,000.002,000.002,000.002,000.00-14
Mar 5, 20262,000.002,000.002,000.002,000.002,000.000.15%52
Mar 4, 20261,993.002,000.001,990.001,997.001,997.000.10%46
Mar 3, 20261,997.001,997.001,994.001,995.001,995.00-0.25%27
Mar 2, 20262,000.002,000.002,000.002,000.002,000.00-96
Feb 27, 20262,050.002,050.002,000.002,000.002,000.00-4.76%798
Feb 26, 20262,100.002,100.002,100.002,100.002,100.00-2
Feb 25, 20262,100.002,100.002,100.002,100.002,100.00-0.47%15
Feb 24, 20262,110.002,110.002,110.002,110.002,110.000.48%5
Feb 20, 20262,120.002,130.002,100.002,100.002,100.00-2.28%1,578
Feb 19, 20262,150.002,150.002,149.002,149.002,149.00-1.78%326
Feb 18, 20262,170.002,188.002,170.002,188.002,188.00-0.45%312
Feb 13, 20262,108.002,198.002,108.002,198.002,198.00-0.05%9
Feb 11, 20262,120.002,199.002,080.002,199.002,199.003.73%2,025
Feb 10, 20262,120.002,120.002,120.002,120.002,120.00-3.33%2
Feb 9, 20262,195.002,195.002,130.002,193.002,193.00-0.72%12
Feb 5, 20262,150.002,210.002,150.002,209.002,209.000.45%21
Feb 3, 20262,199.002,199.002,199.002,199.002,199.003.63%2
Feb 2, 20262,122.002,210.002,122.002,122.002,122.00-3.98%21
Jan 30, 20262,120.002,210.002,120.002,210.002,210.00-0.45%22
Jan 29, 20262,130.002,220.002,130.002,220.002,220.00-0.05%3
Jan 27, 20262,222.002,222.002,115.002,221.002,221.00-1.02%9
Jan 26, 20262,247.002,247.002,155.002,244.002,244.00-0.22%29
Jan 23, 20262,101.002,249.002,101.002,249.002,249.00-42
Jan 22, 20262,200.002,249.002,170.002,249.002,249.000.40%62
Jan 21, 20262,202.002,240.002,200.002,240.002,240.00-3
Jan 20, 20262,205.002,280.002,201.002,240.002,240.00-2.14%30
Jan 19, 20262,202.002,289.002,202.002,289.002,289.00-0.22%4
Jan 13, 20262,294.002,294.002,210.002,294.002,294.00-26
Jan 12, 20262,294.002,294.002,294.002,294.002,294.000.17%1
Jan 9, 20262,290.002,290.002,290.002,290.002,290.00-300
Jan 8, 20262,295.002,295.002,290.002,290.002,290.00-0.35%35
Jan 7, 20262,298.002,298.002,298.002,298.002,298.000.39%100
Jan 6, 20262,290.002,290.002,150.002,289.002,289.00-0.04%73
Dec 31, 20252,298.002,298.002,290.002,290.002,290.00-0.43%408
Dec 24, 20252,300.002,300.002,300.002,300.002,300.00-6
Dec 23, 20252,210.002,300.002,207.002,300.002,300.001.32%349
Dec 22, 20252,270.002,270.002,210.002,270.002,270.000.89%4
Dec 19, 20252,269.002,270.002,250.002,250.002,250.002.27%1,377
Dec 18, 20252,155.002,274.002,155.002,200.002,200.00-3.30%35
Dec 17, 20252,275.002,275.002,275.002,275.002,275.00-0.13%10
Dec 16, 20252,278.002,278.002,278.002,278.002,278.00--
Dec 9, 20252,151.002,278.002,151.002,278.002,278.00-0.04%4
Dec 8, 20252,279.002,279.002,279.002,279.002,279.00-0.26%4
Dec 3, 20252,285.002,285.002,285.002,285.002,285.002.33%80
Dec 2, 20252,141.002,233.002,140.002,233.002,233.004.35%161
Dec 1, 20252,141.002,141.002,140.002,140.002,140.00-0.05%231
Nov 28, 20252,141.002,141.002,141.002,141.002,141.00-2.42%1
Nov 27, 20252,141.002,194.002,140.002,194.002,194.002.52%22
Nov 26, 20252,140.002,140.002,140.002,140.002,140.00-0.93%1
Nov 25, 20252,106.002,160.002,105.002,160.002,160.00-24
Nov 24, 20252,160.002,160.002,160.002,160.002,160.000.23%84
Nov 21, 20252,155.002,155.002,155.002,155.002,155.00-1.82%10
Nov 20, 20252,111.002,195.002,105.002,195.002,195.000.32%157
Nov 19, 20252,188.002,188.002,188.002,188.002,188.00-2.58%3
Nov 17, 20252,246.002,246.002,246.002,246.002,246.008.40%22
Nov 14, 20252,221.002,249.002,072.002,072.002,072.00-9.83%851
Nov 11, 20252,230.002,298.002,220.002,298.002,298.00-5
Nov 10, 20252,298.002,298.002,298.002,298.002,298.00-40
Nov 5, 20252,255.002,299.002,255.002,298.002,298.00-0.95%34
Nov 4, 20252,260.002,320.002,255.002,320.002,320.00-0.39%22
Nov 3, 20252,257.002,329.002,257.002,329.002,329.00-0.04%6
Oct 30, 20252,277.002,335.002,277.002,330.002,330.00-0.51%280
Oct 29, 20252,277.002,344.002,276.002,342.002,342.00-0.13%28
Oct 27, 20252,347.002,347.002,271.002,345.002,345.00-0.17%12
Oct 22, 20252,151.002,349.002,151.002,349.002,349.001.25%35
Oct 21, 20252,320.002,320.002,320.002,320.002,320.001.98%300
Oct 20, 20252,250.002,275.002,250.002,275.002,275.000.40%51
Oct 16, 20252,150.002,266.002,150.002,266.002,266.00-0.40%41
Oct 14, 20252,217.002,275.002,205.002,275.002,275.00-0.44%56
Oct 13, 20252,285.002,285.002,285.002,285.002,285.007.38%15
Oct 10, 20252,277.002,277.002,128.002,128.002,128.00-6.79%633
Oct 9, 20252,175.002,283.002,175.002,283.002,283.00-0.09%7
Oct 7, 20252,250.002,285.002,201.002,285.002,285.003.77%313
Oct 6, 20252,285.002,285.002,202.002,202.002,202.00-3.76%58
Oct 3, 20252,280.002,288.002,230.002,288.002,288.00-0.09%812
Oct 2, 20252,290.002,290.002,290.002,290.002,290.00-3
Oct 1, 20252,290.002,290.002,290.002,290.002,290.00-4.18%45
Sep 30, 20252,155.002,390.002,155.002,390.002,390.002.80%1,336
Sep 29, 20252,346.002,346.002,205.002,325.002,325.00-1.06%22
Sep 26, 20252,298.002,350.002,298.002,350.002,350.009.30%4,303
Sep 25, 20252,151.002,300.002,150.002,150.002,150.00-6.52%1,856
Sep 24, 20252,320.002,320.002,130.002,300.002,300.008.49%2,760
Sep 23, 20252,337.002,337.002,120.002,120.002,120.00-5.78%262
Sep 22, 20252,350.002,400.002,250.002,250.002,250.00-4.26%512
Sep 19, 20252,160.002,350.002,140.002,350.002,350.006.92%2,151
Sep 18, 20252,197.002,198.002,197.002,198.002,198.00-0.05%16
Sep 17, 20252,150.002,200.002,150.002,199.002,199.00-0.05%64
Sep 16, 20252,200.002,200.002,200.002,200.002,200.001.66%600
Sep 15, 20252,120.002,164.002,120.002,164.002,164.002.08%3,068
Sep 12, 20252,140.002,140.002,120.002,120.002,120.00-2.26%211
Sep 11, 20252,169.002,169.002,110.002,169.002,169.00-0.82%118
Sep 10, 20252,187.002,187.002,187.002,187.002,187.000.32%10
Sep 9, 20252,140.002,185.002,110.002,180.002,180.001.92%1,121