Bains Mer Monaco historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	84.000	84.000	84.000	84.000	78.551	283
2022-07-21	85.000	85.000	84.000	84.000	78.551	259
2022-07-20	84.200	85.000	84.000	84.000	78.551	444
2022-07-19	84.200	85.200	84.000	85.000	79.486	1,420
2022-07-18	84.600	84.600	84.000	84.400	78.925	934
2022-07-15	84.000	84.800	84.000	84.800	79.299	85
2022-07-14	84.800	85.000	84.000	84.000	78.551	590
2022-07-13	90.000	90.000	84.000	84.000	78.551	2,753
2022-07-12	88.200	90.000	87.400	90.000	84.161	73
2022-07-11	92.800	92.800	87.000	91.000	85.096	370
2022-07-08	88.600	95.400	87.000	95.400	89.211	358
2022-07-07	87.400	96.000	83.600	89.400	83.600	2,392
2022-07-06	88.800	89.000	84.800	86.800	81.169	386
2022-07-05	88.000	89.200	86.000	87.600	81.917	1,327
2022-07-04	86.400	89.600	86.400	87.600	81.917	1,020
2022-07-01	84.800	86.600	84.800	86.000	80.421	757
2022-06-30	85.000	85.200	83.000	84.000	78.551	936
2022-06-29	86.000	86.400	85.000	85.000	79.486	241
2022-06-28	86.000	86.800	85.000	86.000	80.421	370
2022-06-27	84.600	86.200	84.600	85.000	79.486	833
2022-06-24	85.200	86.000	84.200	86.000	80.421	383
2022-06-23	87.000	87.600	84.200	84.200	78.738	1,233
2022-06-22	86.000	86.000	84.800	86.000	80.421	74
2022-06-21	84.800	86.800	84.800	86.600	80.982	753
2022-06-20	86.000	86.800	81.200	83.600	78.176	2,021
2022-06-17	86.000	87.000	86.000	86.800	81.169	193
2022-06-16	85.600	87.000	85.600	86.000	80.421	378
2022-06-15	84.800	86.000	84.800	86.000	80.421	367
2022-06-14	83.200	85.800	82.200	84.800	79.299	649
2022-06-13	85.000	85.200	80.000	83.400	77.989	5,415
2022-06-10	85.000	85.000	85.000	85.000	79.486	2
2022-06-09	85.000	85.000	85.000	85.000	79.486	51
2022-06-08	85.000	86.400	85.000	85.200	79.673	95
2022-06-07	86.000	86.600	85.200	86.600	80.982	2,583
2022-06-06	87.000	87.000	86.000	87.000	81.356	725
2022-06-03	86.000	86.000	86.000	86.000	80.421	164
2022-06-02	86.600	86.600	85.600	85.600	80.047	54
2022-06-01	86.600	87.200	84.800	86.600	80.982	103
2022-05-31	82.000	87.400	80.400	86.800	81.169	1,161
2022-05-30	86.000	87.200	80.600	84.400	78.925	1,145
2022-05-27	85.000	89.000	85.000	85.400	79.860	3,433
2022-05-26	83.400	85.400	83.400	85.400	79.860	215
2022-05-25	85.200	85.200	80.800	83.400	77.989	953
2022-05-24	84.400	87.600	84.400	85.400	79.860	496
2022-05-23	83.400	86.000	83.400	86.000	80.421	1,633
2022-05-20	81.800	86.000	80.000	86.000	80.421	9,659
2022-05-19	80.800	81.600	79.200	81.000	75.745	784
2022-05-18	79.600	84.200	79.400	80.600	75.371	7,780
2022-05-17	75.600	80.000	75.400	79.400	74.249	1,780
2022-05-16	74.800	76.800	74.400	76.800	71.818	2,567
2022-05-13	75.600	78.000	75.000	76.800	71.818	1,941
2022-05-12	76.000	78.000	70.600	75.800	70.882	6,223
2022-05-11	73.800	79.000	71.200	76.600	71.631	6,489
2022-05-10	72.000	72.000	70.000	71.000	66.394	1,239
2022-05-09	69.800	71.200	69.800	70.000	65.459	155
2022-05-06	70.000	71.400	70.000	71.000	66.394	364
2022-05-05	73.800	73.800	70.200	70.400	65.833	1,287
2022-05-04	72.000	72.000	70.000	70.600	66.020	296
2022-05-03	72.000	72.000	70.400	72.000	67.329	1,006
2022-05-02	72.000	73.400	72.000	72.600	67.890	732

← NewerPage 19 of 22 · 1,276 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.