Bains Mer Monaco historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	68.000	68.600	67.600	68.600	64.150	42
2022-01-28	69.000	69.000	65.800	68.000	63.589	1,386
2022-01-27	68.600	68.600	67.800	68.600	64.150	255
2022-01-26	65.800	67.800	64.000	67.400	63.027	880
2022-01-25	65.000	65.000	64.200	65.000	60.783	139
2022-01-24	67.800	68.600	64.000	65.000	60.783	5,180
2022-01-21	66.400	67.200	66.400	66.600	62.279	1,028
2022-01-20	67.000	67.800	65.400	67.000	62.653	1,490
2022-01-19	68.000	68.200	67.000	68.000	63.589	1,214
2022-01-18	69.000	69.000	68.800	68.800	64.337	329
2022-01-17	68.800	68.800	68.800	68.800	64.337	50
2022-01-14	68.400	68.800	68.400	68.800	64.337	279
2022-01-13	69.800	69.800	68.600	68.600	64.150	183
2022-01-12	68.800	68.800	68.600	68.600	64.150	151
2022-01-11	67.200	70.200	67.200	68.800	64.337	1,286
2022-01-10	68.600	68.600	67.600	67.600	63.214	1,289
2022-01-07	68.600	69.400	67.800	69.400	64.898	1,577
2022-01-06	68.000	68.600	68.000	68.000	63.589	1,153
2022-01-05	68.600	68.600	66.800	68.600	64.150	1,238
2022-01-04	68.000	69.200	67.000	69.000	64.524	894
2022-01-03	68.000	68.000	65.600	67.800	63.401	106
2021-12-30	68.000	68.000	68.000	68.000	63.589	44
2021-12-29	67.000	67.800	67.000	67.400	63.027	90
2021-12-28	68.000	68.000	67.800	68.000	63.589	965
2021-12-27	68.000	68.000	67.400	67.600	63.214	451
2021-12-24	68.600	68.600	68.600	68.600	64.150	87
2021-12-23	69.000	70.800	69.000	70.000	65.459	457
2021-12-22	67.600	70.800	67.600	69.000	64.524	1,981
2021-12-21	67.400	68.400	67.400	67.600	63.214	995
2021-12-20	66.800	67.600	65.600	67.600	63.214	404
2021-12-17	68.400	68.400	66.800	66.800	62.466	418
2021-12-16	65.200	67.000	65.200	67.000	62.653	909
2021-12-15	66.600	66.800	66.600	66.600	62.279	85
2021-12-14	68.200	68.400	65.000	66.000	61.718	1,670
2021-12-13	69.000	69.000	67.600	68.200	63.776	1,041
2021-12-10	69.000	69.000	67.000	68.600	64.150	187
2021-12-09	68.800	68.800	67.000	68.000	63.589	238
2021-12-08	66.600	68.800	65.400	68.200	63.776	1,852
2021-12-07	66.600	66.600	66.000	66.400	62.092	893
2021-12-06	69.400	69.400	65.200	66.600	62.279	2,169
2021-12-03	69.000	69.400	67.800	69.400	64.898	310
2021-12-02	69.400	69.400	67.800	68.600	64.150	680
2021-12-01	65.400	68.800	65.400	68.000	63.589	1,432
2021-11-30	67.200	67.400	67.000	67.200	62.840	317
2021-11-29	65.400	67.800	65.000	67.400	63.027	1,327
2021-11-26	68.400	68.400	65.200	66.200	61.905	1,709
2021-11-25	68.400	68.400	68.000	68.400	63.963	214
2021-11-24	68.800	69.400	68.800	69.400	64.898	100
2021-11-23	67.600	69.800	67.000	69.600	65.085	735
2021-11-22	68.000	68.800	67.400	68.000	63.589	456
2021-11-19	69.200	69.800	68.000	69.800	65.272	1,511
2021-11-18	69.400	70.000	69.200	70.000	65.459	130
2021-11-17	70.000	70.000	70.000	70.000	65.459	2
2021-11-15	69.400	70.600	69.000	70.600	66.020	728
2021-11-12	69.200	70.800	69.000	69.000	64.524	94
2021-11-11	69.200	70.000	68.200	70.000	65.459	359
2021-11-10	69.400	69.400	68.000	69.000	64.524	335
2021-11-09	68.600	69.400	68.200	69.400	64.898	954
2021-11-08	69.600	70.400	67.600	70.400	65.833	1,575
2021-11-05	71.000	71.400	70.200	71.000	66.394	1,010

← NewerPage 21 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.