Bains Mer Monaco historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	84.800	85.000	84.000	84.000	79.488	382
2023-01-09	85.000	85.000	83.800	85.000	80.434	80
2023-01-06	84.000	84.800	84.000	84.000	79.488	50
2023-01-05	83.600	84.400	83.600	84.200	79.677	70
2023-01-03	84.000	84.400	83.600	84.400	79.866	94
2023-01-02	85.000	85.000	84.800	84.800	80.245	31
2022-12-30	84.200	86.200	84.000	84.200	79.677	567
2022-12-29	85.800	85.800	83.200	83.600	79.109	1,112
2022-12-28	85.000	85.600	85.000	85.000	80.434	265
2022-12-27	85.800	85.800	83.400	83.800	79.299	315
2022-12-23	85.400	85.400	85.400	85.400	80.813	18
2022-12-22	83.400	85.600	83.400	85.600	81.002	158
2022-12-21	85.400	86.000	84.200	84.800	80.245	376
2022-12-20	85.000	85.000	83.400	84.400	79.866	1,144
2022-12-19	83.600	84.000	83.600	84.000	79.488	80
2022-12-16	84.600	85.600	83.200	85.600	81.002	452
2022-12-15	83.800	84.600	83.400	84.600	80.056	212
2022-12-14	85.000	85.400	85.000	85.400	80.813	48
2022-12-13	84.200	85.200	83.800	85.200	80.623	618
2022-12-12	84.200	84.200	83.400	83.800	79.299	221
2022-12-09	85.000	85.000	84.600	84.600	80.056	21
2022-12-08	84.800	84.800	83.400	84.400	79.866	296
2022-12-07	84.400	84.800	82.200	84.800	80.245	1,599
2022-12-06	83.600	84.600	83.200	84.600	80.056	721
2022-12-05	83.000	84.200	82.200	83.600	79.109	1,948
2022-12-02	82.000	83.600	82.000	83.600	79.109	50
2022-12-01	82.000	83.200	82.000	82.800	78.352	674
2022-11-30	83.200	83.600	81.600	82.000	77.595	7,907
2022-11-29	82.600	83.800	82.600	83.800	79.299	934
2022-11-28	82.600	84.200	82.600	84.200	79.677	323
2022-11-25	83.200	84.200	82.600	84.200	79.677	1,071
2022-11-24	84.400	84.400	83.200	84.000	79.488	1,113
2022-11-23	84.200	85.200	84.000	85.200	80.623	1,180
2022-11-22	84.000	85.400	84.000	84.600	80.056	104
2022-11-21	86.000	86.600	84.000	84.000	79.488	1,270
2022-11-18	85.600	86.600	85.200	85.200	80.623	250
2022-11-17	85.400	86.800	85.400	86.800	82.137	64
2022-11-16	86.800	87.000	85.200	87.000	82.327	709
2022-11-15	86.400	86.400	86.400	86.400	81.759	1
2022-11-14	86.400	86.400	84.000	84.000	79.488	133
2022-11-11	85.800	86.400	85.800	86.400	81.759	42
2022-11-10	85.000	86.000	84.800	86.000	81.380	17,766
2022-11-09	85.000	85.000	85.000	85.000	80.434	396
2022-11-08	85.000	85.400	84.000	85.000	80.434	4,417
2022-11-07	84.800	85.000	84.800	85.000	80.434	4,072
2022-11-04	83.400	85.000	83.000	85.000	80.434	1,376
2022-11-03	84.800	85.000	83.000	84.600	80.056	2,211
2022-11-02	83.400	85.000	83.400	85.000	80.434	161
2022-11-01	84.800	85.000	83.000	85.000	80.434	1,218
2022-10-31	85.800	85.800	83.600	84.600	80.056	375
2022-10-28	84.800	85.000	84.800	85.000	80.434	14
2022-10-27	85.000	85.000	84.000	85.000	80.434	1,293
2022-10-26	83.400	84.800	83.400	84.200	79.677	167
2022-10-25	83.800	84.400	83.400	84.400	79.866	107
2022-10-24	86.000	86.000	85.000	85.000	80.434	5
2022-10-20	85.000	85.000	85.000	85.000	80.434	5
2022-10-19	85.600	85.600	85.000	85.000	80.434	13
2022-10-18	85.600	85.800	84.000	85.600	81.002	410
2022-10-17	86.200	86.200	83.400	84.000	79.488	156
2022-10-14	84.000	86.000	83.400	86.000	81.380	1,641

← NewerPage 17 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.