Bains Mer Monaco historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	130.00	130.00	128.00	128.00	126.23	371
2026-02-02	132.00	134.00	129.50	132.00	130.18	754
2026-01-30	130.00	131.50	130.00	131.50	129.69	967
2026-01-29	130.50	130.50	127.00	130.00	128.21	913
2026-01-28	134.00	134.00	128.00	130.50	128.70	689
2026-01-27	132.50	133.00	126.00	133.00	131.17	1,704
2026-01-26	126.50	133.50	126.50	132.50	130.67	1,424
2026-01-23	125.50	125.50	122.50	125.50	123.77	430
2026-01-22	122.00	125.00	121.50	125.00	123.28	733
2026-01-21	123.00	125.50	118.50	123.00	121.30	1,583
2026-01-20	125.50	126.00	120.00	123.00	121.30	1,059
2026-01-19	134.00	134.00	119.50	125.50	123.77	1,727
2026-01-16	116.50	122.00	114.50	122.00	120.32	439
2026-01-15	115.50	117.00	113.50	117.00	115.39	798
2026-01-14	116.00	116.00	112.50	116.00	114.40	482
2026-01-13	112.00	118.00	112.00	116.00	114.40	799
2026-01-12	112.00	112.00	112.00	112.00	110.46	288
2026-01-09	109.50	112.00	109.50	112.00	110.46	1,012
2026-01-08	109.00	110.00	109.00	110.00	108.48	130
2026-01-07	109.50	110.00	108.00	109.00	107.50	535
2026-01-06	110.00	110.00	109.50	110.00	108.48	261
2026-01-05	111.00	111.00	107.00	109.00	107.50	899
2026-01-02	105.50	112.00	105.50	110.00	108.48	300
2025-12-31	106.00	108.50	105.00	105.00	103.55	1,643
2025-12-30	107.50	108.50	106.00	108.50	107.00	531
2025-12-29	105.50	108.00	105.50	107.50	106.02	136
2025-12-24	108.00	108.00	108.00	108.00	106.51	12
2025-12-23	106.00	108.00	106.00	108.00	106.51	48
2025-12-22	106.00	108.00	105.00	108.00	106.51	616
2025-12-19	106.00	107.00	106.00	106.00	104.54	203
2025-12-18	106.50	108.00	106.00	106.00	104.54	1,029
2025-12-17	107.00	109.50	106.50	109.00	107.50	1,447
2025-12-16	108.00	108.00	106.50	106.50	105.03	1,370
2025-12-15	105.00	106.50	105.00	106.50	105.03	155
2025-12-12	107.00	107.00	104.50	105.50	104.04	208
2025-12-11	103.50	106.50	103.50	105.50	104.04	188
2025-12-10	104.00	106.00	104.00	106.00	104.54	52
2025-12-09	105.00	105.50	104.00	105.50	104.04	152
2025-12-08	104.00	106.00	103.50	105.00	103.55	297
2025-12-05	104.00	104.50	102.50	103.50	102.07	335
2025-12-04	105.50	106.00	104.00	104.50	103.06	147
2025-12-03	104.00	105.50	104.00	104.50	103.06	671
2025-12-02	105.50	106.00	105.50	106.00	104.54	40
2025-12-01	106.00	107.00	105.50	106.50	105.03	131
2025-11-28	103.00	106.00	103.00	106.00	104.54	562
2025-11-27	103.00	103.00	102.00	102.50	101.09	369
2025-11-26	101.00	104.00	101.00	103.50	102.07	81
2025-11-25	102.50	103.50	101.50	102.50	101.09	392
2025-11-24	109.50	109.50	99.000	102.50	101.09	3,174
2025-11-21	106.00	106.50	105.00	106.00	104.54	263
2025-11-20	106.50	106.50	106.50	106.50	105.03	18
2025-11-19	104.00	105.00	104.00	105.00	103.55	90
2025-11-18	105.50	105.50	104.00	104.00	102.57	37
2025-11-17	104.50	104.50	104.00	104.00	102.57	41
2025-11-14	106.00	106.00	104.00	104.00	102.57	40
2025-11-13	105.50	106.00	105.50	106.00	104.54	120
2025-11-12	104.50	106.00	104.50	104.50	103.06	67
2025-11-11	106.00	106.00	104.00	104.00	102.57	25
2025-11-10	103.50	105.00	101.50	105.00	103.55	340
2025-11-07	102.50	105.00	100.50	100.50	99.114	553

← NewerPage 4 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.