Bains Mer Monaco historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	101.50	101.50	100.50	101.00	98.006	381
2025-02-21	101.00	102.50	100.50	100.50	97.521	328
2025-02-20	102.00	102.50	101.00	101.50	98.491	511
2025-02-19	100.50	102.00	100.50	101.50	98.491	577
2025-02-18	102.00	102.00	101.00	101.00	98.006	592
2025-02-17	102.00	103.50	101.50	101.50	98.491	1,330
2025-02-14	103.00	103.00	100.00	101.00	98.006	658
2025-02-13	102.00	102.00	100.50	101.00	98.006	857
2025-02-12	102.00	102.50	100.50	101.50	98.491	421
2025-02-11	102.00	102.50	102.00	102.00	98.976	370
2025-02-10	105.00	105.50	102.00	102.00	98.976	414
2025-02-07	106.00	106.50	104.00	105.50	102.37	621
2025-02-06	104.50	105.50	104.00	104.50	101.40	452
2025-02-05	104.00	104.00	104.00	104.00	100.92	586
2025-02-04	105.00	105.00	104.00	104.00	100.92	485
2025-02-03	104.00	105.50	104.00	105.50	102.37	459
2025-01-31	104.00	105.00	104.00	104.00	100.92	264
2025-01-30	104.00	104.00	102.00	103.50	100.43	211
2025-01-29	102.00	105.00	101.50	105.00	101.89	819
2025-01-28	102.50	102.50	96.400	100.50	97.521	2,014
2025-01-27	102.00	103.00	99.400	99.400	96.454	391
2025-01-24	101.50	102.00	101.00	101.00	98.006	767
2025-01-23	100.00	102.00	100.00	100.00	97.036	157
2025-01-22	102.00	102.00	100.00	100.50	97.521	265
2025-01-21	102.00	102.00	100.00	100.00	97.036	175
2025-01-20	102.00	102.00	101.50	101.50	98.491	105
2025-01-17	102.00	102.00	99.800	100.50	97.521	1,171
2025-01-16	102.00	103.00	100.50	101.50	98.491	1,584
2025-01-15	104.00	104.00	102.00	102.50	99.462	172
2025-01-14	102.00	103.00	102.00	102.00	98.976	198
2025-01-13	102.50	104.50	102.50	103.50	100.43	131
2025-01-10	103.00	104.00	101.50	101.50	98.491	347
2025-01-09	102.50	102.50	101.00	101.00	98.006	568
2025-01-08	102.50	103.50	102.50	103.50	100.43	91
2025-01-07	103.50	103.50	102.50	102.50	99.462	154
2025-01-06	103.00	105.50	103.00	104.50	101.40	310
2025-01-03	102.00	103.00	101.00	102.00	98.976	630
2025-01-02	102.00	102.00	100.50	101.00	98.006	149
2024-12-31	102.00	102.00	100.00	102.00	98.976	144
2024-12-30	100.50	100.50	99.200	100.50	97.521	254
2024-12-27	99.400	101.00	99.400	99.800	96.842	178
2024-12-24	101.50	101.50	101.00	101.50	98.491	154
2024-12-23	102.00	102.00	101.50	102.00	98.976	276
2024-12-20	102.00	102.00	100.00	100.00	97.036	1,435
2024-12-19	103.50	104.00	102.00	102.00	98.976	418
2024-12-18	102.50	102.50	102.50	102.50	99.462	15
2024-12-17	102.50	104.00	101.00	101.00	98.006	1,458
2024-12-16	102.50	102.50	102.00	102.00	98.976	1,045
2024-12-13	105.00	105.00	101.00	102.50	99.462	659
2024-12-12	103.00	104.50	103.00	103.50	100.43	32
2024-12-11	103.00	105.00	103.00	105.00	101.89	970
2024-12-10	104.00	104.00	103.00	104.00	100.92	126
2024-12-09	103.00	104.00	103.00	103.50	100.43	122
2024-12-06	102.50	105.00	100.50	103.00	99.947	1,604
2024-12-05	104.00	105.00	102.50	103.50	100.43	1,795
2024-12-04	104.00	104.00	102.50	103.50	100.43	33
2024-12-03	102.00	104.00	102.00	103.50	100.43	461
2024-12-02	105.00	105.00	102.00	102.00	98.976	734
2024-11-29	105.00	107.00	103.50	106.50	103.34	514
2024-11-28	105.50	105.50	105.00	105.00	101.89	3

← NewerPage 8 of 22 · 1,273 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.