Bains Mer Monaco historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	91.000	91.800	88.000	88.000	83.273	2,276
2023-04-03	91.800	91.800	91.000	91.400	86.490	118
2023-03-31	92.000	93.000	91.000	91.800	86.869	1,824
2023-03-30	92.800	92.800	92.000	92.000	87.058	218
2023-03-29	95.000	95.800	93.200	93.200	88.194	338
2023-03-28	97.600	97.600	95.600	96.800	91.600	896
2023-03-27	95.800	97.600	95.400	97.200	91.979	1,032
2023-03-24	94.200	96.000	93.200	95.000	89.897	857
2023-03-23	98.000	98.000	95.200	96.800	91.600	255
2023-03-22	99.000	99.000	97.000	97.000	91.790	337
2023-03-21	93.800	99.000	93.200	98.800	93.493	1,528
2023-03-20	95.800	96.800	93.200	96.000	90.843	164
2023-03-17	91.400	96.400	91.000	94.600	89.518	173
2023-03-16	91.000	93.000	89.200	93.000	88.004	1,414
2023-03-15	95.400	98.600	90.600	91.000	86.112	712
2023-03-14	94.000	97.800	93.200	95.200	90.086	168
2023-03-13	99.000	99.000	93.000	93.600	88.572	2,172
2023-03-10	91.600	99.000	91.600	99.000	93.682	912
2023-03-09	92.000	94.400	92.000	94.400	89.329	102
2023-03-08	92.000	92.000	91.200	91.600	86.680	294
2023-03-07	89.000	92.400	84.800	92.400	87.437	1,990
2023-03-06	89.000	89.600	89.000	89.200	84.409	634
2023-03-03	86.800	89.800	86.800	89.000	84.219	646
2023-03-02	88.800	88.800	85.200	86.000	81.380	1,630
2023-03-01	90.800	90.800	88.000	90.000	85.166	13
2023-02-28	90.000	90.000	90.000	90.000	85.166	5
2023-02-27	87.200	90.400	87.000	90.400	85.544	265
2023-02-24	87.600	91.000	87.600	90.400	85.544	306
2023-02-23	88.000	88.200	87.400	88.000	83.273	296
2023-02-22	88.600	88.800	86.400	86.600	81.948	1,249
2023-02-21	90.600	91.000	89.400	89.800	84.976	300
2023-02-20	91.800	91.800	91.800	91.800	86.869	101
2023-02-17	91.000	92.000	90.400	91.800	86.869	202
2023-02-16	91.600	91.600	90.800	91.600	86.680	294
2023-02-15	91.400	91.400	91.000	91.200	86.301	353
2023-02-14	92.000	92.000	90.200	91.200	86.301	128
2023-02-13	90.200	91.200	90.200	90.600	85.733	352
2023-02-10	89.400	92.000	89.200	91.600	86.680	1,026
2023-02-09	88.800	90.800	88.600	90.200	85.355	1,323
2023-02-08	88.200	88.600	88.200	88.600	83.841	126
2023-02-07	88.600	88.600	87.600	87.600	82.894	62
2023-02-06	88.200	88.200	88.000	88.200	83.462	188
2023-02-03	87.400	88.400	87.400	87.800	83.084	254
2023-02-02	86.200	87.600	83.400	87.200	82.516	825
2023-02-01	87.400	87.400	87.000	87.200	82.516	510
2023-01-31	85.200	88.800	85.200	87.000	82.327	492
2023-01-30	83.400	85.000	83.400	85.000	80.434	618
2023-01-27	83.800	84.800	83.600	84.800	80.245	72
2023-01-26	83.000	83.800	83.000	83.600	79.109	244
2023-01-25	84.400	84.800	83.200	83.800	79.299	479
2023-01-24	84.000	84.000	83.600	84.000	79.488	908
2023-01-23	84.200	84.800	84.000	84.000	79.488	1,072
2023-01-20	87.000	87.000	84.000	85.000	80.434	1,426
2023-01-19	87.000	87.000	86.000	86.800	82.137	110
2023-01-18	86.000	87.000	86.000	87.000	82.327	351
2023-01-17	86.000	87.000	86.000	87.000	82.327	31
2023-01-16	86.000	87.000	85.800	87.000	82.327	2,178
2023-01-13	85.000	86.000	85.000	86.000	81.380	1,606
2023-01-12	83.800	85.000	83.200	85.000	80.434	1,482
2023-01-11	84.800	84.800	83.800	84.800	80.245	47

← NewerPage 16 of 22 · 1,272 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.