Bains Mer Monaco historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	69.800	73.000	69.600	71.400	66.768	4,182
2022-04-28	69.600	71.000	67.600	69.800	65.272	8,446
2022-04-27	67.000	70.000	67.000	68.600	64.150	1,043
2022-04-26	68.800	69.000	68.600	69.000	64.524	1,667
2022-04-25	67.600	68.400	66.800	67.000	62.653	1,309
2022-04-22	67.400	67.600	65.800	67.200	62.840	506
2022-04-21	66.000	66.000	66.000	66.000	61.718	2
2022-04-20	66.200	70.000	66.000	66.000	61.718	2,386
2022-04-19	66.600	66.600	66.600	66.600	62.279	10
2022-04-14	65.400	65.400	64.600	64.600	60.409	22
2022-04-12	64.600	65.800	64.600	65.800	61.531	153
2022-04-11	65.400	66.400	64.600	66.400	62.092	181
2022-04-08	67.800	67.800	64.400	66.000	61.718	46
2022-04-07	66.000	66.000	66.000	66.000	61.718	1
2022-04-06	66.200	66.200	64.200	64.400	60.222	174
2022-04-05	65.800	66.000	64.800	64.800	60.596	607
2022-04-04	66.000	66.000	64.200	65.200	60.970	174
2022-04-01	63.800	65.800	63.800	65.800	61.531	170
2022-03-31	63.800	66.000	63.200	65.200	60.970	942
2022-03-30	65.000	65.200	64.800	64.800	60.596	100
2022-03-29	65.800	65.800	63.400	63.600	59.474	207
2022-03-28	68.000	68.800	67.800	68.000	63.589	117
2022-03-25	65.000	65.000	65.000	65.000	60.783	5
2022-03-23	64.200	64.200	63.600	63.600	59.474	26
2022-03-22	65.400	69.000	64.800	65.000	60.783	604
2022-03-21	64.400	65.400	64.000	64.400	60.222	224
2022-03-18	62.800	65.400	62.800	65.000	60.783	633
2022-03-17	62.800	62.800	60.000	62.800	58.726	1,243
2022-03-16	59.800	60.600	59.800	60.600	56.669	1,471
2022-03-15	61.000	61.000	59.000	59.000	55.172	3,144
2022-03-14	61.400	61.400	61.000	61.000	57.043	487
2022-03-11	60.800	60.800	60.400	60.400	56.482	340
2022-03-10	60.800	60.800	60.400	60.800	56.856	192
2022-03-09	60.400	60.800	60.200	60.800	56.856	707
2022-03-08	61.200	61.200	59.000	59.400	55.546	2,193
2022-03-07	59.600	61.400	58.200	61.400	57.417	1,309
2022-03-04	64.000	64.000	60.200	60.200	56.295	8,156
2022-03-03	67.800	67.800	63.200	65.200	60.970	1,618
2022-03-02	68.000	68.000	65.800	65.800	61.531	480
2022-03-01	67.600	68.000	66.800	68.000	63.589	328
2022-02-28	67.000	67.000	66.000	67.000	62.653	758
2022-02-25	68.200	68.200	66.000	67.600	63.214	822
2022-02-24	68.000	68.600	66.000	68.400	63.963	3,363
2022-02-23	69.000	69.000	68.000	68.000	63.589	43
2022-02-22	67.800	69.200	67.800	69.000	64.524	659
2022-02-21	67.600	69.800	67.600	67.800	63.401	600
2022-02-18	68.800	68.800	66.600	66.600	62.279	356
2022-02-17	65.800	68.400	65.800	68.400	63.963	376
2022-02-16	65.200	68.800	65.200	68.000	63.589	877
2022-02-15	65.000	66.800	64.200	66.800	62.466	120
2022-02-14	67.000	67.000	64.000	66.800	62.466	3,735
2022-02-11	66.200	66.800	66.200	66.800	62.466	176
2022-02-10	66.600	66.600	66.400	66.400	62.092	201
2022-02-09	64.600	66.400	64.600	66.000	61.718	532
2022-02-08	66.600	66.600	64.600	65.600	61.344	962
2022-02-07	66.000	66.600	66.000	66.600	62.279	287
2022-02-04	67.400	68.600	67.000	67.000	62.653	315
2022-02-03	67.400	68.000	67.400	68.000	63.589	148
2022-02-02	67.600	67.800	67.000	67.800	63.401	229
2022-02-01	68.600	68.600	67.000	67.800	63.401	1,011

← NewerPage 20 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.