Bains Mer Monaco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 108.00 | 108.00 | 105.00 | 107.00 | 102.38 | 734 |
| 2024-09-03 | 111.00 | 111.00 | 107.50 | 107.50 | 102.86 | 164 |
| 2024-09-02 | 110.00 | 110.00 | 109.00 | 110.00 | 105.25 | 943 |
| 2024-08-30 | 109.00 | 111.50 | 107.00 | 110.00 | 105.25 | 1,302 |
| 2024-08-29 | 107.50 | 109.00 | 107.00 | 109.00 | 104.29 | 698 |
| 2024-08-28 | 108.00 | 108.00 | 105.00 | 105.50 | 100.94 | 218 |
| 2024-08-27 | 108.00 | 108.00 | 106.00 | 106.00 | 101.42 | 56 |
| 2024-08-26 | 105.50 | 108.00 | 102.50 | 107.00 | 102.38 | 1,054 |
| 2024-08-23 | 102.00 | 106.00 | 102.00 | 105.00 | 100.47 | 1,458 |
| 2024-08-22 | 102.00 | 102.00 | 100.50 | 100.50 | 96.160 | 213 |
| 2024-08-21 | 102.00 | 102.00 | 100.50 | 100.50 | 96.160 | 192 |
| 2024-08-20 | 102.00 | 102.00 | 100.00 | 101.00 | 96.639 | 560 |
| 2024-08-19 | 102.00 | 102.00 | 101.00 | 101.00 | 96.639 | 169 |
| 2024-08-16 | 101.50 | 101.50 | 100.00 | 100.00 | 95.682 | 400 |
| 2024-08-15 | 102.00 | 102.00 | 100.50 | 101.00 | 96.639 | 469 |
| 2024-08-14 | 102.00 | 102.00 | 102.00 | 102.00 | 97.595 | 240 |
| 2024-08-13 | 102.00 | 102.00 | 101.00 | 101.00 | 96.639 | 194 |
| 2024-08-12 | 102.00 | 102.00 | 101.00 | 102.00 | 97.595 | 214 |
| 2024-08-09 | 102.00 | 102.00 | 102.00 | 102.00 | 97.595 | 200 |
| 2024-08-08 | 102.00 | 102.00 | 102.00 | 102.00 | 97.595 | 100 |
| 2024-08-07 | 102.00 | 102.00 | 101.00 | 101.00 | 96.639 | 102 |
| 2024-08-06 | 100.00 | 102.00 | 100.00 | 102.00 | 97.595 | 465 |
| 2024-08-05 | 103.00 | 103.00 | 93.400 | 100.00 | 95.682 | 1,041 |
| 2024-08-02 | 103.00 | 103.50 | 103.00 | 103.00 | 98.552 | 297 |
| 2024-08-01 | 104.00 | 104.50 | 103.00 | 103.00 | 98.552 | 659 |
| 2024-07-31 | 103.00 | 103.00 | 103.00 | 103.00 | 98.552 | 59 |
| 2024-07-30 | 103.50 | 103.50 | 103.00 | 103.00 | 98.552 | 102 |
| 2024-07-29 | 103.50 | 104.00 | 103.50 | 103.50 | 99.031 | 126 |
| 2024-07-26 | 103.50 | 103.50 | 103.50 | 103.50 | 99.031 | 109 |
| 2024-07-25 | 103.00 | 103.50 | 103.00 | 103.00 | 98.552 | 125 |
| 2024-07-24 | 103.00 | 103.50 | 102.00 | 103.50 | 99.031 | 797 |
| 2024-07-23 | 102.50 | 102.50 | 101.50 | 102.00 | 97.595 | 355 |
| 2024-07-22 | 103.00 | 103.00 | 103.00 | 103.00 | 98.552 | 5 |
| 2024-07-19 | 102.50 | 103.00 | 102.50 | 102.50 | 98.074 | 370 |
| 2024-07-18 | 102.50 | 102.50 | 102.00 | 102.00 | 97.595 | 472 |
| 2024-07-17 | 103.00 | 103.00 | 102.00 | 102.00 | 97.595 | 151 |
| 2024-07-16 | 100.50 | 102.50 | 100.50 | 102.50 | 98.074 | 305 |
| 2024-07-15 | 100.00 | 101.00 | 100.00 | 100.00 | 95.682 | 1,434 |
| 2024-07-12 | 101.50 | 102.50 | 101.50 | 102.00 | 97.595 | 162 |
| 2024-07-11 | 102.50 | 102.50 | 101.50 | 101.50 | 97.117 | 75 |
| 2024-07-10 | 99.400 | 102.00 | 99.000 | 101.00 | 96.639 | 557 |
| 2024-07-09 | 103.00 | 103.00 | 98.400 | 98.600 | 94.342 | 1,299 |
| 2024-07-08 | 102.50 | 103.50 | 102.00 | 103.50 | 99.031 | 121 |
| 2024-07-05 | 102.00 | 103.00 | 102.00 | 103.00 | 98.552 | 63 |
| 2024-07-04 | 104.00 | 104.50 | 102.50 | 102.50 | 98.074 | 148 |
| 2024-07-03 | 102.00 | 105.00 | 102.00 | 105.00 | 100.47 | 168 |
| 2024-07-02 | 103.00 | 105.50 | 100.00 | 101.00 | 96.639 | 584 |
| 2024-07-01 | 98.800 | 102.50 | 98.800 | 102.50 | 98.074 | 269 |
| 2024-06-28 | 102.00 | 102.00 | 98.200 | 98.200 | 93.960 | 472 |
| 2024-06-27 | 102.00 | 103.00 | 98.400 | 98.400 | 94.151 | 876 |
| 2024-06-26 | 103.00 | 103.50 | 102.00 | 102.50 | 98.074 | 185 |
| 2024-06-25 | 102.50 | 103.00 | 102.50 | 103.00 | 98.552 | 424 |
| 2024-06-24 | 101.00 | 103.00 | 101.00 | 102.00 | 97.595 | 249 |
| 2024-06-21 | 100.00 | 100.50 | 99.800 | 100.00 | 95.682 | 612 |
| 2024-06-20 | 102.00 | 105.00 | 99.800 | 100.00 | 95.682 | 1,217 |
| 2024-06-19 | 102.50 | 104.00 | 102.00 | 104.00 | 99.509 | 177 |
| 2024-06-18 | 102.00 | 104.00 | 102.00 | 102.50 | 98.074 | 127 |
| 2024-06-17 | 103.50 | 105.50 | 103.50 | 103.50 | 99.031 | 95 |
| 2024-06-14 | 102.50 | 104.00 | 102.00 | 103.50 | 99.031 | 259 |
| 2024-06-13 | 104.00 | 107.50 | 99.000 | 101.00 | 96.639 | 1,427 |
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.