Bains Mer Monaco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 138.50 | 140.00 | 138.50 | 140.00 | 138.07 | 252 |
| 2026-07-23 | 140.00 | 140.00 | 138.00 | 140.00 | 138.07 | 298 |
| 2026-07-22 | 140.00 | 140.00 | 139.00 | 139.50 | 137.58 | 378 |
| 2026-07-21 | 140.00 | 140.00 | 140.00 | 140.00 | 138.07 | 1,084 |
| 2026-07-20 | 139.00 | 140.00 | 138.00 | 138.00 | 136.10 | 1,613 |
| 2026-07-17 | 140.00 | 140.00 | 138.00 | 138.50 | 136.59 | 551 |
| 2026-07-16 | 140.00 | 140.00 | 139.50 | 140.00 | 138.07 | 361 |
| 2026-07-15 | 139.00 | 139.00 | 138.00 | 139.00 | 137.08 | 445 |
| 2026-07-14 | 139.00 | 139.00 | 138.00 | 139.00 | 137.08 | 521 |
| 2026-07-13 | 140.00 | 140.00 | 139.00 | 139.00 | 137.08 | 51 |
| 2026-07-10 | 138.50 | 139.00 | 136.50 | 139.00 | 137.08 | 638 |
| 2026-07-09 | 138.50 | 138.50 | 138.50 | 138.50 | 136.59 | 67 |
| 2026-07-08 | 138.50 | 138.50 | 136.00 | 136.00 | 134.12 | 31 |
| 2026-07-07 | 138.50 | 138.50 | 138.00 | 138.50 | 136.59 | 345 |
| 2026-07-06 | 137.00 | 138.50 | 136.50 | 138.50 | 136.59 | 1,020 |
| 2026-07-03 | 136.50 | 137.50 | 135.50 | 135.50 | 133.63 | 120 |
| 2026-07-02 | 134.50 | 138.50 | 134.50 | 138.50 | 136.59 | 568 |
| 2026-07-01 | 136.00 | 136.00 | 132.50 | 133.50 | 131.66 | 803 |
| 2026-06-30 | 137.50 | 137.50 | 136.00 | 137.50 | 135.60 | 158 |
| 2026-06-29 | 138.00 | 138.50 | 136.00 | 137.50 | 135.60 | 104 |
| 2026-06-26 | 135.00 | 137.00 | 135.00 | 137.00 | 135.11 | 196 |
| 2026-06-25 | 135.00 | 136.50 | 133.50 | 136.50 | 134.62 | 289 |
| 2026-06-24 | 133.00 | 134.50 | 131.00 | 134.00 | 132.15 | 421 |
| 2026-06-23 | 134.50 | 134.50 | 132.00 | 133.50 | 131.66 | 467 |
| 2026-06-22 | 134.50 | 134.50 | 133.00 | 134.50 | 132.64 | 416 |
| 2026-06-19 | 140.00 | 140.00 | 131.00 | 135.00 | 133.14 | 1,659 |
| 2026-06-18 | 140.00 | 140.00 | 136.50 | 140.00 | 138.07 | 359 |
| 2026-06-17 | 140.00 | 140.00 | 139.00 | 140.00 | 138.07 | 2,983 |
| 2026-06-16 | 138.50 | 146.00 | 136.00 | 139.50 | 137.58 | 2,696 |
| 2026-06-15 | 140.00 | 140.00 | 133.50 | 140.00 | 138.07 | 2,593 |
| 2026-06-12 | 138.00 | 140.00 | 138.00 | 139.00 | 137.08 | 1,515 |
| 2026-06-11 | 137.00 | 140.00 | 136.50 | 138.00 | 136.10 | 716 |
| 2026-06-10 | 135.00 | 137.00 | 133.50 | 137.00 | 135.11 | 761 |
| 2026-06-09 | 136.00 | 137.00 | 135.50 | 137.00 | 135.11 | 864 |
| 2026-06-08 | 133.00 | 136.00 | 133.00 | 135.50 | 133.63 | 687 |
| 2026-06-05 | 134.00 | 134.00 | 133.00 | 133.00 | 131.17 | 117 |
| 2026-06-04 | 134.00 | 134.00 | 134.00 | 134.00 | 132.15 | 271 |
| 2026-06-03 | 135.50 | 136.00 | 134.00 | 134.00 | 132.15 | 174 |
| 2026-06-02 | 133.00 | 136.50 | 133.00 | 136.50 | 134.62 | 160 |
| 2026-06-01 | 137.00 | 138.00 | 134.00 | 137.00 | 135.11 | 306 |
| 2026-05-29 | 134.50 | 137.50 | 133.50 | 137.00 | 135.11 | 605 |
| 2026-05-28 | 133.00 | 133.00 | 131.50 | 133.00 | 131.17 | 92 |
| 2026-05-27 | 132.00 | 133.00 | 131.50 | 133.00 | 131.17 | 130 |
| 2026-05-26 | 132.50 | 133.50 | 131.50 | 133.00 | 131.17 | 53 |
| 2026-05-25 | 133.50 | 133.50 | 131.00 | 133.00 | 131.17 | 889 |
| 2026-05-22 | 134.00 | 135.00 | 133.50 | 135.00 | 133.14 | 325 |
| 2026-05-21 | 134.00 | 134.00 | 133.50 | 133.50 | 131.66 | 46 |
| 2026-05-20 | 134.00 | 134.00 | 133.50 | 133.50 | 131.66 | 653 |
| 2026-05-19 | 134.00 | 134.00 | 133.50 | 133.50 | 131.66 | 210 |
| 2026-05-18 | 130.00 | 134.50 | 130.00 | 134.00 | 132.15 | 200 |
| 2026-05-15 | 134.50 | 135.00 | 134.50 | 135.00 | 133.14 | 17 |
| 2026-05-14 | 134.00 | 135.00 | 133.00 | 135.00 | 133.14 | 119 |
| 2026-05-13 | 134.00 | 137.00 | 133.00 | 133.50 | 131.66 | 371 |
| 2026-05-12 | 137.50 | 137.50 | 132.00 | 134.00 | 132.15 | 141 |
| 2026-05-11 | 130.00 | 140.00 | 130.00 | 133.50 | 131.66 | 1,270 |
| 2026-05-08 | 131.50 | 133.00 | 129.00 | 129.00 | 127.22 | 1,263 |
| 2026-05-07 | 130.50 | 134.00 | 130.50 | 130.50 | 128.70 | 509 |
| 2026-05-06 | 130.00 | 132.50 | 130.00 | 132.50 | 130.67 | 38 |
| 2026-05-05 | 134.00 | 134.00 | 129.50 | 132.50 | 130.67 | 131 |
| 2026-05-04 | 132.00 | 132.00 | 130.00 | 132.00 | 130.18 | 246 |
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.