Bains Mer Monaco historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	105.00	106.00	104.50	104.50	101.40	281
2025-08-12	105.50	106.00	104.50	105.00	101.89	68
2025-08-11	104.00	106.00	104.00	106.00	102.86	162
2025-08-08	104.50	105.50	104.00	104.50	101.40	599
2025-08-07	104.00	105.50	103.00	105.50	102.37	152
2025-08-06	103.00	109.00	103.00	104.00	100.92	1,842
2025-08-05	102.50	104.00	102.50	103.00	99.947	888
2025-08-04	102.50	104.00	102.50	104.00	100.92	159
2025-08-01	105.00	105.00	102.00	102.50	99.462	295
2025-07-31	104.00	104.00	103.00	104.00	100.92	694
2025-07-30	104.50	104.50	104.50	104.50	101.40	48
2025-07-29	104.50	105.00	102.50	102.50	99.462	385
2025-07-28	105.00	105.00	104.50	105.00	101.89	166
2025-07-25	104.00	104.50	104.00	104.50	101.40	330
2025-07-24	104.00	105.00	104.00	104.50	101.40	225
2025-07-23	104.50	105.00	103.00	104.50	101.40	586
2025-07-22	103.50	104.00	101.50	103.50	100.43	602
2025-07-21	106.00	106.00	104.50	104.50	101.40	67
2025-07-18	103.50	105.00	102.00	104.00	100.92	480
2025-07-17	105.00	105.50	104.00	104.00	100.92	440
2025-07-16	102.50	105.50	102.50	104.00	100.92	468
2025-07-15	105.00	105.00	102.00	103.00	99.947	638
2025-07-14	103.00	105.50	101.50	104.00	100.92	1,715
2025-07-11	103.00	103.00	101.50	102.50	99.462	51
2025-07-10	101.50	102.50	101.50	102.50	99.462	140
2025-07-09	101.50	102.00	101.50	101.50	98.491	286
2025-07-08	102.00	102.50	102.00	102.00	98.976	58
2025-07-07	102.00	102.50	102.00	102.00	98.976	61
2025-07-04	103.00	103.00	102.00	103.00	99.947	131
2025-07-03	103.00	103.00	101.50	103.00	99.947	151
2025-07-02	102.00	103.50	101.50	103.50	100.43	714
2025-07-01	102.50	103.50	101.50	101.50	98.491	615
2025-06-30	104.00	104.00	101.50	101.50	98.491	1,322
2025-06-27	103.00	103.50	103.00	103.00	99.947	100
2025-06-26	102.50	104.50	102.50	103.50	100.43	673
2025-06-25	101.50	102.50	101.50	102.50	99.462	87
2025-06-24	102.00	102.50	101.50	101.50	98.491	1,097
2025-06-23	102.50	104.00	102.00	103.00	99.947	568
2025-06-20	103.00	103.50	101.00	102.00	98.976	802
2025-06-19	102.50	104.00	102.50	103.50	100.43	678
2025-06-18	102.00	102.00	101.00	102.00	98.976	261
2025-06-17	101.00	102.50	101.00	102.50	99.462	504
2025-06-16	102.00	102.50	101.00	101.50	98.491	125
2025-06-13	103.00	103.00	101.00	102.00	98.976	522
2025-06-12	103.00	104.00	102.00	103.00	99.947	464
2025-06-11	103.50	103.50	102.00	102.00	98.976	181
2025-06-10	101.50	103.50	101.00	103.50	100.43	1,138
2025-06-09	102.00	102.50	102.00	102.50	99.462	107
2025-06-06	103.50	103.50	101.00	101.00	98.006	257
2025-06-05	103.50	103.50	102.00	102.50	99.462	36
2025-06-04	103.50	103.50	102.00	102.00	98.976	101
2025-06-03	103.50	103.50	102.00	103.50	100.43	79
2025-06-02	104.50	104.50	102.00	102.00	98.976	349
2025-05-30	103.00	104.50	102.00	102.00	98.976	624
2025-05-29	103.00	105.00	102.50	105.00	101.89	247
2025-05-28	102.00	103.00	101.50	102.00	98.976	952
2025-05-27	101.50	103.00	101.50	101.50	98.491	131
2025-05-26	102.50	102.50	101.00	102.50	99.462	141
2025-05-23	102.50	102.50	100.50	101.00	98.006	885
2025-05-22	102.00	102.00	101.50	101.50	98.491	150

← NewerPage 6 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.