Skip to main content
Société des Boissons du Maroc S.A. (CBSE:SBM)
Morocco flag Morocco · Delayed Price · Currency is MAD
2,285.00
+52.00 (2.33%)
At close: Dec 3, 2025

CBSE:SBM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 8, 20252,110.002,141.002,100.002,139.002,139.00-0.05%20
Sep 4, 20252,125.002,140.002,100.002,140.002,140.001.90%236
Sep 3, 20252,138.002,138.002,100.002,100.002,100.00-1.82%45
Sep 2, 20252,098.002,139.002,093.002,139.002,139.001.86%1,438
Sep 1, 20252,099.002,100.002,099.002,100.002,100.00-10
Aug 29, 20252,085.002,100.002,085.002,100.002,100.000.48%198
Aug 28, 20252,090.002,090.002,090.002,090.002,090.00-1
Aug 27, 20252,090.002,098.002,050.002,090.002,090.001.95%220
Aug 26, 20252,051.002,051.002,050.002,050.002,050.00-2.29%39
Aug 25, 20252,108.002,108.002,040.002,098.002,098.003.86%212
Aug 22, 20252,015.002,020.002,015.002,020.002,020.00-3.81%96
Aug 19, 20252,100.002,100.002,099.002,100.002,100.00-0.47%300
Aug 18, 20252,049.002,119.002,049.002,110.002,110.006.03%8
Aug 15, 20252,141.002,141.001,982.001,990.001,990.001.02%352
Aug 13, 20252,100.002,100.001,970.001,970.001,970.00-4.97%152
Aug 12, 20252,125.002,130.002,073.002,073.002,073.000.05%160
Aug 11, 20252,072.002,072.002,072.002,072.002,072.00-2.26%5
Aug 8, 20252,108.002,130.002,108.002,120.002,120.003.41%372
Aug 7, 20252,109.002,109.002,050.002,050.002,050.00-2.38%7
Aug 6, 20252,100.002,100.002,100.002,100.002,100.00-321
Aug 5, 20252,040.002,100.002,040.002,100.002,100.003.70%412
Aug 4, 20252,059.002,097.002,025.002,025.002,025.001.25%18
Aug 1, 20252,093.002,096.002,000.002,000.002,000.00-2.44%137
Jul 31, 20252,092.002,094.002,050.002,050.002,050.00-12
Jul 29, 20252,092.002,092.002,050.002,050.002,050.000.74%28
Jul 28, 20252,064.002,089.002,012.002,035.002,035.00-1.17%82
Jul 25, 20252,034.002,062.002,010.002,059.002,059.004.25%77
Jul 24, 20252,000.002,032.001,975.001,975.001,975.000.25%13
Jul 23, 20252,033.002,033.001,970.001,970.001,970.000.10%6
Jul 22, 20252,024.002,035.001,968.001,968.001,968.000.10%33
Jul 18, 20251,967.002,026.001,966.001,966.001,966.00-0.05%281
Jul 17, 20251,967.001,967.001,967.001,967.001,967.00-1.16%10
Jul 16, 20251,981.001,990.001,970.001,990.001,990.001.17%56
Jul 15, 20251,967.001,967.001,967.001,967.001,967.00-24
Jul 14, 20251,968.001,968.001,967.001,967.001,967.000.05%25
Jul 11, 20252,048.002,048.001,966.001,966.001,966.00-0.20%64
Jul 10, 20251,970.001,970.001,970.001,970.001,970.000.31%53
Jul 9, 20252,020.002,048.001,964.001,964.001,964.000.10%44
Jul 8, 20252,070.002,070.001,962.001,962.001,962.000.36%26
Jul 7, 20251,955.001,955.001,955.001,955.001,955.00-2
Jul 4, 20252,000.002,064.001,955.001,955.001,955.000.51%397
Jul 3, 20252,059.002,060.001,945.001,945.001,945.00-5.08%60
Jul 2, 20252,079.002,079.002,049.002,049.002,049.006.06%20
Jul 1, 20251,935.001,935.001,932.001,932.001,932.00-0.16%17
Jun 30, 20251,986.001,986.001,935.001,935.001,935.00-2.57%505
Jun 26, 20252,114.002,114.001,986.001,986.001,986.00-63
Jun 25, 20251,990.002,095.001,982.001,986.001,986.000.30%149
Jun 24, 20252,119.002,119.001,913.001,980.001,980.000.66%2,482
Jun 23, 20252,111.002,127.001,967.001,967.001,967.00-57
Jun 20, 20252,120.002,120.001,967.001,967.001,967.00-2.14%24