Bains Mer Monaco historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	106.00	106.00	103.50	104.50	103.06	248
2025-11-05	106.00	106.00	104.00	106.00	104.54	164
2025-11-04	106.50	106.50	102.50	104.00	102.57	2,211
2025-11-03	108.00	108.00	106.50	106.50	105.03	1,178
2025-10-31	108.50	108.50	107.00	107.00	105.52	172
2025-10-30	108.00	109.00	106.50	106.50	105.03	261
2025-10-29	108.50	108.50	107.50	108.00	106.51	120
2025-10-28	109.50	109.50	107.50	107.50	106.02	433
2025-10-27	109.50	109.50	107.00	108.00	106.51	79
2025-10-24	108.00	109.50	107.00	109.50	107.99	779
2025-10-23	110.00	110.00	107.50	108.00	106.51	732
2025-10-22	112.00	112.00	110.00	110.50	108.98	1,029
2025-10-21	111.00	112.00	110.00	110.00	108.48	999
2025-10-20	113.00	113.00	111.00	111.00	109.47	153
2025-10-17	111.50	113.00	111.00	111.50	109.96	78
2025-10-16	113.00	113.50	111.50	111.50	109.96	176
2025-10-15	114.00	114.00	111.00	113.00	111.44	457
2025-10-14	109.50	113.50	109.50	113.50	111.93	689
2025-10-13	111.50	113.50	111.00	112.50	110.95	311
2025-10-10	110.50	112.50	110.50	111.50	109.96	26
2025-10-09	110.00	113.50	110.00	113.00	111.44	600
2025-10-08	109.50	110.50	109.50	110.00	108.48	367
2025-10-07	113.50	113.50	109.50	110.00	108.48	289
2025-10-06	112.00	112.00	109.50	112.00	108.68	248
2025-10-03	108.50	113.00	108.50	113.00	109.65	219
2025-10-02	114.00	116.50	109.00	109.00	105.77	1,258
2025-10-01	114.50	114.50	112.00	114.00	110.62	158
2025-09-30	114.50	114.50	112.50	114.00	110.62	272
2025-09-29	117.50	117.50	109.50	114.50	111.11	1,419
2025-09-26	113.00	117.00	112.00	116.00	112.56	2,805
2025-09-25	109.50	114.00	109.50	112.50	109.17	1,369
2025-09-24	109.00	112.00	109.00	109.50	106.25	663
2025-09-23	110.00	111.00	108.00	111.00	107.71	466
2025-09-22	110.00	110.00	107.00	109.00	105.77	1,949
2025-09-19	111.00	113.50	107.50	110.00	106.74	1,799
2025-09-18	109.00	111.00	109.00	111.00	107.71	121
2025-09-17	107.50	109.50	107.50	107.50	104.31	277
2025-09-16	108.50	109.50	108.50	109.50	106.25	106
2025-09-15	109.00	112.50	108.50	110.00	106.74	931
2025-09-12	107.00	110.00	106.50	108.50	105.28	963
2025-09-11	106.50	107.00	105.00	105.00	101.89	1,168
2025-09-10	105.50	107.00	105.50	107.00	103.83	335
2025-09-09	104.00	107.00	104.00	106.00	102.86	642
2025-09-08	105.00	107.00	104.00	106.50	103.34	2,378
2025-09-04	104.00	105.00	104.00	104.50	101.40	37
2025-09-03	104.50	105.00	104.00	104.50	101.40	91
2025-09-02	104.50	105.00	104.00	105.00	101.89	1,453
2025-09-01	106.00	106.00	103.00	105.00	101.89	314
2025-08-29	106.00	106.00	105.50	106.00	102.86	164
2025-08-28	105.50	106.00	105.50	106.00	102.86	46
2025-08-27	105.50	105.50	105.50	105.50	102.37	71
2025-08-26	106.00	106.00	104.50	105.50	102.37	409
2025-08-25	106.00	106.00	105.00	106.00	102.86	212
2025-08-22	105.50	106.00	105.00	105.50	102.37	196
2025-08-21	106.00	106.00	106.00	106.00	102.86	21
2025-08-20	105.00	106.00	105.00	106.00	102.86	155
2025-08-19	106.00	106.00	104.00	104.00	100.92	103
2025-08-18	106.00	106.00	104.50	106.00	102.86	88
2025-08-15	106.00	106.00	104.00	104.00	100.92	133
2025-08-14	106.00	106.00	105.50	106.00	102.86	128

← NewerPage 5 of 22 · 1,274 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.