Bains Mer Monaco historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	106.50	106.50	103.50	103.50	100.43	376
2024-11-26	106.00	106.00	105.00	106.00	102.86	206
2024-11-25	103.00	106.50	102.00	106.50	103.34	83
2024-11-22	104.00	104.00	103.50	103.50	100.43	322
2024-11-21	103.50	104.50	103.00	103.00	99.947	114
2024-11-20	103.50	103.50	103.50	103.50	100.43	3
2024-11-19	103.00	105.50	103.00	103.50	100.43	334
2024-11-18	103.00	106.00	103.00	104.50	101.40	54
2024-11-15	104.50	105.00	104.00	105.00	101.89	266
2024-11-14	105.50	106.50	102.00	106.50	103.34	383
2024-11-13	106.00	106.00	102.00	105.00	101.89	825
2024-11-12	107.00	107.00	105.50	106.50	103.34	215
2024-11-11	108.50	108.50	106.00	108.00	104.80	222
2024-11-08	108.00	108.50	107.00	108.00	104.80	482
2024-11-07	106.00	109.00	106.00	109.00	105.77	556
2024-11-06	107.50	109.50	105.50	105.50	102.37	712
2024-11-05	107.00	108.00	107.00	107.50	104.31	281
2024-11-04	107.00	107.50	105.50	107.50	104.31	73
2024-11-01	107.00	108.00	106.00	106.00	102.86	219
2024-10-31	107.00	108.00	107.00	108.00	104.80	66
2024-10-30	106.00	107.00	106.00	106.00	102.86	17
2024-10-29	108.00	108.00	106.50	107.50	104.31	359
2024-10-28	107.50	107.50	104.50	107.50	104.31	58
2024-10-25	107.00	107.50	107.00	107.00	103.83	24
2024-10-24	106.00	108.00	106.00	106.00	102.86	891
2024-10-23	106.00	106.00	104.50	105.50	102.37	192
2024-10-22	104.00	106.00	103.00	104.00	100.92	689
2024-10-21	108.50	108.50	101.00	101.00	98.006	3,096
2024-10-18	109.00	109.00	107.50	108.50	105.28	313
2024-10-17	107.00	109.00	106.00	109.00	105.77	233
2024-10-16	106.50	108.50	105.50	107.00	103.83	198
2024-10-15	106.50	108.50	106.00	108.00	104.80	131
2024-10-14	108.50	108.50	106.50	106.50	103.34	188
2024-10-11	106.00	108.50	106.00	108.50	105.28	384
2024-10-10	107.00	107.00	105.50	106.00	102.86	121
2024-10-09	108.00	108.00	106.50	107.00	103.83	269
2024-10-08	108.50	108.50	108.50	108.50	105.28	199
2024-10-07	108.00	109.00	107.50	107.50	102.86	647
2024-10-04	109.50	109.50	108.00	108.00	103.34	171
2024-10-03	109.50	109.50	108.00	109.00	104.29	72
2024-10-02	110.00	110.00	107.00	108.50	103.81	484
2024-10-01	112.00	112.00	110.00	112.00	107.16	895
2024-09-30	112.00	112.00	111.00	111.50	106.69	311
2024-09-27	110.50	112.00	110.00	112.00	107.16	730
2024-09-26	112.50	112.50	110.50	111.00	106.21	604
2024-09-25	114.00	114.00	111.50	113.00	108.12	107
2024-09-24	115.00	115.00	113.00	114.00	109.08	135
2024-09-23	113.00	115.00	110.50	114.00	109.08	592
2024-09-20	109.00	113.00	109.00	113.00	108.12	611
2024-09-19	110.00	111.50	109.00	109.00	104.29	327
2024-09-18	110.00	110.00	110.00	110.00	105.25	20
2024-09-17	112.00	112.00	112.00	112.00	107.16	10
2024-09-16	108.00	112.00	108.00	112.00	107.16	464
2024-09-13	110.50	111.00	109.00	110.50	105.73	184
2024-09-12	111.50	111.50	107.00	107.00	102.38	260
2024-09-11	112.00	112.00	105.00	108.00	103.34	323
2024-09-10	107.00	112.00	107.00	112.00	107.16	1,087
2024-09-09	105.00	111.00	105.00	109.00	104.29	1,425
2024-09-06	108.00	108.00	108.00	108.00	103.34	39
2024-09-05	108.50	108.50	108.00	108.00	103.34	8

← NewerPage 9 of 22 · 1,275 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.