Bains Mer Monaco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 149.00 | 149.00 | 146.50 | 148.00 | 148.00 | 130 |
| 2026-10-15 | 152.00 | 152.00 | 145.00 | 149.00 | 149.00 | 1,001 |
| 2026-10-14 | 152.00 | 154.00 | 151.00 | 151.00 | 151.00 | 839 |
| 2026-10-13 | 149.00 | 151.00 | 145.50 | 151.00 | 151.00 | 1,120 |
| 2026-10-12 | 146.50 | 151.50 | 145.00 | 151.00 | 151.00 | 544 |
| 2026-10-09 | 154.00 | 154.00 | 150.00 | 152.00 | 152.00 | 893 |
| 2026-10-08 | 148.00 | 154.00 | 147.00 | 154.00 | 154.00 | 1,616 |
| 2026-10-07 | 145.00 | 148.00 | 144.00 | 148.00 | 148.00 | 907 |
| 2026-10-06 | 145.00 | 145.00 | 143.00 | 145.00 | 145.00 | 756 |
| 2026-10-05 | 144.00 | 145.00 | 142.00 | 145.00 | 143.00 | 1,735 |
| 2026-10-02 | 144.00 | 144.00 | 142.00 | 143.00 | 141.03 | 1,237 |
| 2026-10-01 | 142.50 | 143.00 | 142.00 | 142.00 | 140.04 | 438 |
| 2026-09-30 | 144.00 | 144.00 | 141.00 | 144.00 | 142.01 | 260 |
| 2026-09-29 | 145.00 | 145.00 | 141.50 | 144.00 | 142.01 | 475 |
| 2026-09-28 | 144.00 | 145.00 | 143.50 | 145.00 | 143.00 | 872 |
| 2026-09-25 | 141.50 | 144.00 | 141.00 | 144.00 | 142.01 | 475 |
| 2026-09-24 | 141.50 | 141.50 | 137.50 | 141.50 | 139.55 | 668 |
| 2026-09-23 | 141.00 | 141.50 | 141.00 | 141.50 | 139.55 | 703 |
| 2026-09-22 | 140.00 | 140.00 | 138.00 | 140.00 | 138.07 | 374 |
| 2026-09-21 | 138.00 | 140.00 | 138.00 | 140.00 | 138.07 | 250 |
| 2026-09-18 | 135.00 | 136.00 | 135.00 | 136.00 | 134.12 | 693 |
| 2026-09-17 | 138.00 | 138.00 | 135.00 | 136.00 | 134.12 | 1,211 |
| 2026-09-16 | 139.50 | 141.50 | 139.00 | 140.00 | 138.07 | 3,631 |
| 2026-09-15 | 141.00 | 141.00 | 139.00 | 139.00 | 137.08 | 290 |
| 2026-09-14 | 140.00 | 140.00 | 139.00 | 139.00 | 137.08 | 279 |
| 2026-09-11 | 139.00 | 140.00 | 138.00 | 140.00 | 138.07 | 379 |
| 2026-09-10 | 138.00 | 141.00 | 137.50 | 139.50 | 137.58 | 534 |
| 2026-09-09 | 141.00 | 141.00 | 136.00 | 138.00 | 136.10 | 274 |
| 2026-09-08 | 137.50 | 141.00 | 137.50 | 140.00 | 138.07 | 796 |
| 2026-09-07 | 134.50 | 137.50 | 134.50 | 137.50 | 135.60 | 67 |
| 2026-09-04 | 136.00 | 136.00 | 134.00 | 135.00 | 133.14 | 127 |
| 2026-09-03 | 134.00 | 136.50 | 133.50 | 136.00 | 134.12 | 501 |
| 2026-09-02 | 134.50 | 134.50 | 132.50 | 134.00 | 132.15 | 197 |
| 2026-09-01 | 135.00 | 135.00 | 132.50 | 132.50 | 130.67 | 217 |
| 2026-08-31 | 137.50 | 137.50 | 134.50 | 135.00 | 133.14 | 336 |
| 2026-08-28 | 134.50 | 136.00 | 132.00 | 134.50 | 132.64 | 359 |
| 2026-08-27 | 134.50 | 134.50 | 132.50 | 133.00 | 131.17 | 660 |
| 2026-08-26 | 134.50 | 134.50 | 133.00 | 133.50 | 131.66 | 20 |
| 2026-08-25 | 136.00 | 136.00 | 133.50 | 133.50 | 131.66 | 1,213 |
| 2026-08-24 | 131.00 | 134.00 | 130.00 | 133.00 | 131.17 | 1,308 |
| 2026-08-21 | 130.50 | 131.00 | 130.00 | 131.00 | 129.19 | 109 |
| 2026-08-20 | 131.00 | 131.00 | 130.00 | 131.00 | 129.19 | 376 |
| 2026-08-19 | 131.50 | 134.00 | 130.50 | 132.00 | 130.18 | 871 |
| 2026-08-18 | 130.00 | 131.00 | 130.00 | 130.00 | 128.21 | 413 |
| 2026-08-17 | 133.00 | 134.00 | 130.50 | 131.00 | 129.19 | 878 |
| 2026-08-14 | 133.00 | 135.00 | 132.00 | 135.00 | 133.14 | 61 |
| 2026-08-13 | 135.00 | 135.00 | 133.00 | 135.00 | 133.14 | 972 |
| 2026-08-12 | 134.00 | 136.00 | 132.00 | 132.00 | 130.18 | 472 |
| 2026-08-11 | 136.00 | 136.50 | 129.00 | 133.00 | 131.17 | 2,774 |
| 2026-08-10 | 139.00 | 139.50 | 137.00 | 137.00 | 135.11 | 226 |
| 2026-08-07 | 139.50 | 139.50 | 137.00 | 138.00 | 136.10 | 200 |
| 2026-08-06 | 139.00 | 139.00 | 138.00 | 138.00 | 136.10 | 110 |
| 2026-08-05 | 138.00 | 139.50 | 138.00 | 139.00 | 137.08 | 217 |
| 2026-08-04 | 138.00 | 139.00 | 138.00 | 139.00 | 137.08 | 33 |
| 2026-08-03 | 140.00 | 140.00 | 138.00 | 139.00 | 137.08 | 369 |
| 2026-07-31 | 140.00 | 140.00 | 138.50 | 140.00 | 138.07 | 114 |
| 2026-07-30 | 139.00 | 140.00 | 138.00 | 140.00 | 138.07 | 216 |
| 2026-07-29 | 139.50 | 140.00 | 139.50 | 140.00 | 138.07 | 91 |
| 2026-07-28 | 140.00 | 140.00 | 138.00 | 138.00 | 136.10 | 662 |
| 2026-07-27 | 140.00 | 140.00 | 139.00 | 140.00 | 138.07 | 204 |
Page 1 of 5 · 254 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-06 | 2.0000 EUR |
| 2025-10-07 | 1.8000 EUR |
| 2024-10-08 | 1.5000 EUR |
| 2023-10-10 | 1.2000 EUR |
| 2022-10-04 | 1.0000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.