Bains Mer Monaco historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	108.00	108.50	106.50	106.50	100.78	607
2023-06-29	106.50	108.50	106.50	107.50	101.73	284
2023-06-28	105.00	107.00	105.00	106.50	100.78	329
2023-06-27	108.00	108.50	107.00	107.00	101.25	183
2023-06-26	108.00	110.00	106.00	108.00	102.20	3,969
2023-06-23	108.50	108.50	108.50	108.50	102.67	4
2023-06-22	109.50	109.50	108.50	109.50	103.62	345
2023-06-21	107.00	108.50	107.00	108.00	102.20	534
2023-06-20	106.00	107.00	105.50	106.50	100.78	589
2023-06-19	106.00	106.00	103.00	105.00	99.360	679
2023-06-16	106.00	106.00	104.00	106.00	100.31	1,191
2023-06-15	105.50	107.00	103.50	103.50	97.940	663
2023-06-14	105.00	105.00	101.50	104.50	98.887	1,865
2023-06-13	106.50	107.00	105.00	105.50	99.833	204
2023-06-12	106.00	107.50	105.00	106.00	100.31	1,049
2023-06-09	104.00	107.50	104.00	107.50	101.73	1,905
2023-06-08	103.50	105.00	103.00	104.00	98.414	295
2023-06-07	105.00	105.50	103.50	105.50	99.833	595
2023-06-06	108.00	108.00	104.00	105.00	99.360	337
2023-06-05	108.50	108.50	100.50	102.50	96.994	817
2023-06-02	109.50	109.50	105.00	105.50	99.833	1,942
2023-06-01	109.50	109.50	107.50	109.00	103.14	265
2023-05-31	109.50	110.00	109.00	109.50	103.62	365
2023-05-30	109.00	110.00	107.00	109.00	103.14	956
2023-05-29	108.00	109.00	108.00	109.00	103.14	789
2023-05-26	107.00	108.00	107.00	108.00	102.20	765
2023-05-25	107.00	107.50	107.00	107.50	101.73	779
2023-05-24	106.00	107.50	106.00	107.50	101.73	1,561
2023-05-23	104.00	106.50	104.00	105.50	99.833	306
2023-05-22	105.00	108.00	105.00	106.00	100.31	512
2023-05-19	105.00	107.00	104.00	106.50	100.78	2,260
2023-05-18	104.00	106.50	104.00	104.00	98.414	604
2023-05-17	104.00	106.00	103.50	105.50	99.833	2,747
2023-05-16	103.00	104.50	102.00	104.50	98.887	1,908
2023-05-15	99.600	103.00	99.600	103.00	97.467	2,325
2023-05-12	96.400	99.600	96.400	99.200	93.871	260
2023-05-11	99.600	99.600	97.200	97.800	92.547	491
2023-05-10	100.00	100.00	98.200	99.000	93.682	602
2023-05-09	97.800	99.600	95.200	99.600	94.250	1,930
2023-05-08	96.200	99.000	95.400	98.200	92.925	745
2023-05-05	99.600	99.800	98.200	98.200	92.925	2,019
2023-05-04	98.000	99.800	98.000	99.600	94.250	271
2023-05-03	100.00	100.00	96.400	99.200	93.871	1,917
2023-05-02	98.000	100.00	97.800	100.00	94.628	333
2023-04-28	97.800	100.00	97.600	97.800	92.547	208
2023-04-27	99.000	99.600	99.000	99.600	94.250	380
2023-04-26	97.000	99.400	97.000	99.400	94.061	221
2023-04-25	99.000	99.600	98.600	99.600	94.250	240
2023-04-24	95.600	99.600	95.600	99.200	93.871	396
2023-04-21	99.000	100.00	97.400	99.600	94.250	1,626
2023-04-20	97.000	99.400	97.000	99.400	94.061	1,087
2023-04-19	97.800	97.800	95.000	97.000	91.790	178
2023-04-18	97.000	97.800	96.400	97.600	92.357	402
2023-04-17	95.000	96.800	95.000	96.800	91.600	130
2023-04-14	96.800	96.800	95.000	96.000	90.843	1,206
2023-04-13	97.000	97.000	95.200	95.200	90.086	391
2023-04-12	96.000	97.000	96.000	97.000	91.790	285
2023-04-11	93.000	96.000	93.000	95.800	90.654	942
2023-04-06	90.600	96.000	90.600	95.000	89.897	1,777
2023-04-05	89.800	90.600	89.800	90.200	85.355	565

← NewerPage 15 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.