Bains Mer Monaco historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	131.00	132.00	130.00	132.00	130.18	72
2026-04-29	128.00	132.00	128.00	132.00	130.18	267
2026-04-28	130.50	131.00	128.50	131.00	129.19	227
2026-04-27	130.00	132.00	130.00	131.50	129.69	396
2026-04-24	130.50	130.50	127.00	130.50	128.70	194
2026-04-23	131.00	131.00	127.50	130.50	128.70	251
2026-04-22	129.00	131.00	129.00	130.50	128.70	1,127
2026-04-21	129.00	129.00	126.00	126.50	124.76	62
2026-04-20	126.00	129.50	126.00	126.50	124.76	200
2026-04-17	130.00	130.00	129.00	129.00	127.22	38
2026-04-16	128.50	129.50	128.50	129.50	127.71	193
2026-04-15	130.00	130.50	128.00	130.50	128.70	251
2026-04-14	131.00	131.00	129.00	129.00	127.22	106
2026-04-13	127.00	131.50	124.00	131.50	129.69	730
2026-04-10	126.00	130.00	126.00	130.00	128.21	959
2026-04-09	126.00	126.50	126.00	126.00	124.26	131
2026-04-08	127.50	127.50	125.00	126.50	124.76	760
2026-04-07	122.00	126.50	122.00	126.00	124.26	931
2026-04-02	125.50	128.50	125.00	127.00	125.25	842
2026-04-01	131.50	131.50	120.00	128.50	126.73	1,910
2026-03-31	129.00	129.00	127.00	127.00	125.25	713
2026-03-30	128.00	130.50	127.00	128.50	126.73	887
2026-03-27	131.50	131.50	128.00	131.00	129.19	226
2026-03-26	130.00	131.50	129.00	131.50	129.69	189
2026-03-25	127.50	129.50	127.00	128.50	126.73	595
2026-03-24	130.00	130.00	127.00	129.50	127.71	326
2026-03-23	128.00	128.50	127.00	127.00	125.25	1,394
2026-03-20	128.00	132.00	128.00	131.50	129.69	821
2026-03-19	131.50	132.00	128.50	131.50	129.69	360
2026-03-18	132.00	132.00	130.00	130.00	128.21	371
2026-03-17	132.00	132.00	132.00	132.00	130.18	16
2026-03-16	131.50	132.00	131.50	132.00	130.18	283
2026-03-13	131.50	132.00	130.00	131.50	129.69	275
2026-03-12	134.00	134.00	131.00	131.00	129.19	363
2026-03-11	132.00	134.00	131.50	134.00	132.15	469
2026-03-10	130.50	132.00	130.00	130.00	128.21	160
2026-03-09	134.00	134.00	130.00	131.50	129.69	361
2026-03-06	131.50	132.00	129.50	132.00	130.18	225
2026-03-05	128.00	131.50	128.00	131.50	129.69	353
2026-03-04	129.00	131.50	129.00	131.00	129.19	299
2026-03-03	131.50	131.50	131.00	131.50	129.69	192
2026-03-02	132.50	134.00	131.50	131.50	129.69	233
2026-02-27	132.50	132.50	130.00	132.00	130.18	106
2026-02-26	131.50	132.00	129.00	131.50	129.69	397
2026-02-25	133.00	133.00	131.50	132.00	130.18	114
2026-02-24	132.00	133.00	132.00	133.00	131.17	38
2026-02-23	133.00	133.00	132.50	133.00	131.17	93
2026-02-20	131.50	134.00	131.50	133.50	131.66	625
2026-02-19	133.00	134.00	132.00	133.50	131.66	386
2026-02-18	132.00	134.50	131.50	134.50	132.64	933
2026-02-17	132.50	132.50	132.00	132.50	130.67	384
2026-02-16	132.00	134.00	130.00	134.00	132.15	452
2026-02-13	131.00	132.00	131.00	132.00	130.18	374
2026-02-12	130.00	133.00	130.00	133.00	131.17	372
2026-02-11	133.00	133.00	131.00	133.00	131.17	126
2026-02-10	130.00	133.00	126.00	133.00	131.17	954
2026-02-09	127.50	134.00	127.50	133.00	131.17	215
2026-02-06	131.50	132.00	129.00	132.00	130.18	659
2026-02-05	125.00	132.00	125.00	132.00	130.18	868
2026-02-04	127.00	129.50	126.00	129.50	127.71	577

← NewerPage 3 of 5 · 254 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.