Bains Mer Monaco historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	101.00	103.00	100.00	102.00	98.976	2,429
2025-05-20	102.50	102.50	101.00	101.00	98.006	469
2025-05-19	101.00	103.00	101.00	103.00	99.947	157
2025-05-16	101.00	103.00	100.50	101.00	98.006	1,180
2025-05-15	101.00	101.50	101.00	101.00	98.006	91
2025-05-14	102.78	102.78	102.00	102.40	99.365	338
2025-05-13	101.50	103.46	100.10	103.38	100.32	748
2025-05-12	103.98	103.98	101.40	101.78	98.763	357
2025-05-09	105.00	105.00	102.14	102.54	99.500	464
2025-05-08	104.98	105.00	104.00	105.00	101.89	405
2025-05-07	104.20	104.20	104.00	104.00	100.92	81
2025-05-06	104.98	105.00	104.00	104.98	101.87	463
2025-05-05	104.00	104.96	104.00	104.00	100.92	165
2025-05-02	103.70	104.98	103.70	104.98	101.87	647
2025-04-30	102.10	103.50	101.60	101.60	98.588	1,138
2025-04-29	101.44	105.00	101.44	102.94	99.889	772
2025-04-28	101.04	101.52	100.00	100.52	97.540	508
2025-04-25	101.50	102.80	100.70	101.52	98.511	370
2025-04-24	100.58	102.98	100.58	101.50	98.491	759
2025-04-23	100.84	101.70	100.50	100.56	97.579	208
2025-04-22	101.74	101.74	99.040	100.50	97.521	74
2025-04-17	101.00	102.34	101.00	101.40	98.394	1,009
2025-04-16	101.00	102.66	100.98	101.90	98.879	1,071
2025-04-15	101.00	103.00	100.22	100.26	97.288	9,028
2025-04-14	100.36	102.00	100.36	101.50	98.491	375
2025-04-11	102.00	102.50	100.02	100.02	97.055	241
2025-04-10	102.00	102.98	100.00	100.50	97.521	455
2025-04-09	98.000	101.68	98.000	101.68	98.666	33
2025-04-08	103.48	103.48	102.00	102.00	98.976	161
2025-04-07	99.000	103.50	95.010	103.50	100.43	1,564
2025-04-04	101.00	102.00	99.400	100.00	97.036	2,513
2025-04-03	101.50	102.50	101.00	102.50	99.462	1,209
2025-04-02	102.00	102.00	102.00	102.00	98.976	191
2025-04-01	103.00	103.00	102.00	102.00	98.976	3
2025-03-31	103.00	103.00	102.50	102.50	99.462	8
2025-03-28	102.00	102.00	102.00	102.00	98.976	15
2025-03-27	102.00	103.00	102.00	103.00	99.947	119
2025-03-26	103.00	103.00	103.00	103.00	99.947	50
2025-03-25	102.50	103.50	102.50	103.50	100.43	703
2025-03-24	104.50	104.50	103.00	103.00	99.947	993
2025-03-21	104.00	104.50	103.00	103.00	99.947	838
2025-03-20	102.50	103.50	102.50	103.50	100.43	162
2025-03-19	103.00	104.00	102.00	104.00	100.92	1,897
2025-03-18	103.00	103.00	102.50	102.50	99.462	12
2025-03-17	102.00	104.00	102.00	103.00	99.947	825
2025-03-14	102.00	102.50	100.50	102.00	98.976	409
2025-03-13	103.00	103.00	102.00	102.00	98.976	360
2025-03-12	101.50	103.00	100.00	103.00	99.947	446
2025-03-11	102.00	102.00	98.200	99.000	96.065	823
2025-03-10	103.00	103.00	102.00	103.00	99.947	153
2025-03-07	103.00	103.00	102.00	103.00	99.947	752
2025-03-06	103.50	104.00	103.00	104.00	100.92	203
2025-03-05	103.50	104.00	103.00	104.00	100.92	192
2025-03-04	102.00	103.50	102.00	103.00	99.947	332
2025-03-03	100.00	102.00	100.00	102.00	98.976	2,164
2025-02-28	101.00	101.00	100.00	100.00	97.036	151
2025-02-27	102.00	102.00	101.00	101.00	98.006	133
2025-02-26	103.00	103.00	99.200	100.00	97.036	3,842
2025-02-25	102.00	103.00	102.00	103.00	99.947	219
2025-02-24	101.50	101.50	100.50	101.00	98.006	381

← NewerPage 7 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.