Bains Mer Monaco historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	112.50	113.50	112.00	112.50	106.46	1,062
2023-09-21	113.00	113.50	111.00	113.50	107.40	512
2023-09-20	113.50	114.00	111.00	112.00	105.98	184
2023-09-19	109.00	115.00	109.00	113.00	106.93	5,212
2023-09-18	109.00	110.00	108.50	108.50	102.67	163
2023-09-15	109.00	112.00	107.00	109.00	103.14	4,446
2023-09-14	108.00	109.50	107.00	107.00	101.25	2,244
2023-09-13	111.00	111.50	108.00	109.50	103.62	546
2023-09-12	108.00	111.50	108.00	111.50	105.51	1,501
2023-09-11	111.00	111.00	110.50	111.00	105.04	168
2023-09-08	111.00	111.50	108.00	108.00	102.20	257
2023-09-07	110.50	111.50	108.50	108.50	102.67	1,326
2023-09-06	110.00	111.00	105.00	109.00	103.14	2,136
2023-09-05	110.00	112.00	107.50	108.00	102.20	2,825
2023-09-04	112.00	112.00	110.00	112.00	105.98	1,000
2023-09-01	111.50	112.00	110.50	112.00	105.98	380
2023-08-31	110.50	112.00	110.50	110.50	104.56	327
2023-08-30	111.50	112.00	110.50	111.50	105.51	298
2023-08-29	111.00	112.00	110.50	110.50	104.56	558
2023-08-28	111.50	112.00	110.50	111.00	105.04	375
2023-08-25	112.00	112.50	111.00	111.00	105.04	189
2023-08-24	112.50	113.00	112.00	112.00	105.98	138
2023-08-23	112.00	112.50	111.50	112.00	105.98	317
2023-08-22	112.00	112.00	110.00	110.50	104.56	559
2023-08-21	112.00	113.00	110.00	111.00	105.04	1,855
2023-08-18	113.00	113.00	110.00	110.50	104.56	3,985
2023-08-17	113.00	113.00	112.00	113.00	106.93	935
2023-08-16	110.00	113.00	110.00	112.50	106.46	2,029
2023-08-15	111.50	112.00	110.00	111.50	105.51	597
2023-08-14	110.50	112.50	110.00	111.00	105.04	1,065
2023-08-11	112.00	112.50	109.50	110.50	104.56	1,037
2023-08-10	111.00	112.50	110.00	110.00	104.09	652
2023-08-09	111.00	112.50	110.00	112.50	106.46	1,525
2023-08-08	111.00	111.00	110.00	110.50	104.56	1,157
2023-08-07	108.00	111.50	108.00	110.50	104.56	2,599
2023-08-04	110.00	111.00	107.50	108.00	102.20	1,157
2023-08-03	110.00	111.00	110.00	110.50	104.56	355
2023-08-02	111.00	111.50	109.50	109.50	103.62	407
2023-08-01	111.00	113.00	111.00	111.00	105.04	1,617
2023-07-31	110.00	112.00	110.00	110.00	104.09	884
2023-07-28	111.50	112.00	110.00	112.00	105.98	3,825
2023-07-27	110.00	112.00	110.00	111.50	105.51	2,487
2023-07-26	112.00	112.00	110.00	110.00	104.09	88
2023-07-25	110.00	112.00	110.00	111.50	105.51	831
2023-07-24	109.50	112.00	109.00	110.50	104.56	1,797
2023-07-21	108.00	110.00	107.50	109.50	103.62	889
2023-07-20	109.00	110.00	108.00	108.00	102.20	803
2023-07-19	109.50	110.00	107.00	107.00	101.25	1,180
2023-07-18	110.00	110.00	109.50	109.50	103.62	9
2023-07-17	111.00	111.00	110.00	111.00	105.04	130
2023-07-14	109.00	111.00	109.00	111.00	105.04	519
2023-07-13	110.00	111.00	109.50	110.50	104.56	905
2023-07-12	109.50	110.50	109.50	110.50	104.56	252
2023-07-11	107.00	113.00	105.00	108.50	102.67	1,440
2023-07-10	108.00	108.00	106.50	107.00	101.25	296
2023-07-07	108.00	108.00	108.00	108.00	102.20	104
2023-07-06	108.00	108.00	105.50	107.50	101.73	291
2023-07-05	108.00	108.00	106.00	107.50	101.73	576
2023-07-04	108.00	108.00	105.00	105.00	99.360	291
2023-07-03	108.00	108.00	105.50	107.00	101.25	386

← NewerPage 14 of 22 · 1,275 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.