Bains Mer Monaco historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	84.000	86.000	83.400	86.000	81.380	1,641
2022-10-13	84.200	85.200	84.000	85.000	80.434	558
2022-10-12	85.400	85.400	85.400	85.400	80.813	33
2022-10-11	84.000	85.400	84.000	85.000	80.434	1,740
2022-10-10	85.800	85.800	85.000	85.000	80.434	109
2022-10-07	85.000	85.000	85.000	85.000	80.434	79
2022-10-06	85.000	85.000	84.000	84.200	79.677	438
2022-10-05	84.800	85.000	84.000	85.000	80.434	433
2022-10-04	84.000	84.800	83.800	84.600	80.056	1,003
2022-10-03	84.200	87.800	84.000	84.800	79.299	721
2022-09-30	84.600	86.400	84.000	84.600	79.112	1,711
2022-09-29	85.000	87.000	85.000	85.000	79.486	2,282
2022-09-28	86.000	87.400	85.000	85.000	79.486	1,777
2022-09-27	86.200	86.400	85.000	85.000	79.486	1,008
2022-09-26	84.400	86.400	84.400	86.000	80.421	939
2022-09-23	88.000	89.600	86.000	86.400	80.795	4,310
2022-09-22	90.000	90.000	88.400	89.000	83.226	1,031
2022-09-21	91.000	92.200	90.400	91.800	85.844	1,169
2022-09-20	90.000	92.000	90.000	91.000	85.096	760
2022-09-19	90.600	91.800	90.000	91.000	85.096	283
2022-09-16	92.000	92.000	90.000	90.600	84.722	1,254
2022-09-15	88.400	88.400	88.400	88.400	82.665	9
2022-09-14	89.200	90.400	88.200	88.200	82.478	843
2022-09-13	89.200	89.400	89.000	89.000	83.226	678
2022-09-12	90.600	90.600	89.000	89.800	83.974	174
2022-09-09	89.400	91.200	89.200	90.000	84.161	205
2022-09-08	90.000	90.000	89.400	89.400	83.600	22
2022-09-07	89.200	89.800	89.000	89.600	83.787	617
2022-09-06	89.000	91.000	89.000	90.000	84.161	3,694
2022-09-05	90.600	90.600	89.000	89.400	83.600	310
2022-09-02	90.600	91.600	90.600	90.600	84.722	341
2022-09-01	91.600	92.200	90.000	90.400	84.535	2,689
2022-08-31	92.200	92.200	90.400	91.600	85.657	1,944
2022-08-30	94.200	95.000	94.200	94.400	88.276	234
2022-08-29	94.400	94.400	91.400	93.200	87.154	182
2022-08-26	95.400	96.600	95.000	96.000	89.772	907
2022-08-25	95.000	95.400	92.400	94.800	88.650	1,797
2022-08-24	91.000	94.800	91.000	94.800	88.650	65
2022-08-23	88.800	95.000	88.800	93.600	87.528	324
2022-08-22	91.800	94.000	90.000	93.600	87.528	3,620
2022-08-19	90.000	91.600	90.000	91.000	85.096	304
2022-08-18	90.000	91.400	90.000	90.000	84.161	207
2022-08-17	90.000	91.000	90.000	90.400	84.535	875
2022-08-16	91.600	91.600	90.000	90.800	84.909	513
2022-08-15	91.400	91.400	91.400	91.400	85.470	5
2022-08-12	91.000	92.000	90.600	90.600	84.722	256
2022-08-11	90.200	91.000	90.200	90.200	84.348	520
2022-08-10	89.000	90.600	89.000	90.000	84.161	3,132
2022-08-09	87.800	89.600	87.000	88.400	82.665	757
2022-08-08	84.800	87.000	84.800	86.200	80.608	351
2022-08-05	84.200	86.600	83.000	86.200	80.608	595
2022-08-04	84.400	85.400	84.000	85.400	79.860	130
2022-08-03	84.400	85.800	84.000	84.600	79.112	606
2022-08-02	86.000	86.400	85.400	86.000	80.421	132
2022-08-01	86.000	87.200	85.000	85.600	80.047	197
2022-07-29	89.600	89.600	86.600	88.400	82.665	288
2022-07-28	85.000	88.400	84.000	88.400	82.665	1,175
2022-07-27	84.400	84.400	81.200	84.400	78.925	1,245
2022-07-26	84.600	84.600	83.800	84.400	78.925	188
2022-07-25	84.000	85.000	84.000	84.600	79.112	113

← NewerPage 18 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.