Bains Mer Monaco historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	102.00	103.50	102.00	103.50	99.031	251
2024-03-18	102.50	103.50	101.50	103.50	99.031	336
2024-03-15	102.00	103.50	101.00	103.50	99.031	1,125
2024-03-14	104.00	104.00	102.00	102.50	98.074	511
2024-03-13	100.00	103.50	100.00	103.50	99.031	1,407
2024-03-12	100.50	101.50	99.000	100.50	96.160	537
2024-03-11	100.50	101.00	100.50	101.00	96.639	1,399
2024-03-08	103.50	103.50	102.00	102.00	97.595	179
2024-03-07	103.50	103.50	102.00	102.00	97.595	34
2024-03-06	102.50	104.00	102.50	102.50	98.074	357
2024-03-05	103.00	103.50	102.00	103.50	99.031	605
2024-03-04	103.00	104.00	103.00	104.00	99.509	54
2024-03-01	103.50	104.00	103.50	104.00	99.509	176
2024-02-29	104.00	104.00	103.50	103.50	99.031	77
2024-02-28	103.50	104.50	102.00	104.50	99.987	800
2024-02-27	107.50	107.50	103.00	105.50	100.94	280
2024-02-26	105.00	108.00	105.00	106.00	101.42	862
2024-02-23	102.50	105.00	102.50	104.00	99.509	112
2024-02-22	103.00	105.50	103.00	105.00	100.47	334
2024-02-21	104.00	104.50	102.00	104.50	99.987	1,137
2024-02-20	104.00	104.00	102.50	104.00	99.509	112
2024-02-19	103.00	105.00	103.00	105.00	100.47	191
2024-02-16	102.50	104.50	102.50	104.00	99.509	547
2024-02-15	104.00	106.00	102.00	104.00	99.509	1,084
2024-02-14	103.00	103.00	103.00	103.00	98.552	47
2024-02-13	104.00	104.00	103.00	103.00	98.552	265
2024-02-12	102.50	104.00	102.50	104.00	99.509	210
2024-02-09	102.50	106.00	102.00	104.00	99.509	1,039
2024-02-08	103.00	104.00	103.00	103.00	98.552	1,373
2024-02-07	103.00	103.50	102.50	103.00	98.552	327
2024-02-06	104.00	105.50	103.50	103.50	99.031	101
2024-02-05	109.50	109.50	103.50	104.00	99.509	615
2024-02-02	108.00	110.00	105.00	105.00	100.47	1,100
2024-02-01	104.00	108.00	104.00	107.00	102.38	898
2024-01-31	103.00	104.00	103.00	104.00	99.509	484
2024-01-30	103.00	103.00	103.00	103.00	98.552	90
2024-01-29	103.00	103.00	102.50	102.50	98.074	153
2024-01-26	102.50	103.00	102.50	103.00	98.552	124
2024-01-25	103.50	103.50	103.50	103.50	99.031	261
2024-01-24	105.00	105.00	102.50	104.00	99.509	501
2024-01-23	104.50	105.50	103.00	103.00	98.552	806
2024-01-22	104.00	104.50	103.50	103.50	99.031	610
2024-01-19	104.50	104.50	101.00	104.00	99.509	1,274
2024-01-18	103.50	104.50	102.00	104.50	99.987	1,079
2024-01-17	102.00	102.00	101.00	101.50	97.117	349
2024-01-16	103.00	103.00	101.50	102.00	97.595	141
2024-01-15	102.50	102.50	101.00	102.00	97.595	233
2024-01-12	102.00	102.00	102.00	102.00	97.595	126
2024-01-11	102.50	102.50	102.00	102.00	97.595	152
2024-01-10	103.00	103.00	102.50	103.00	98.552	145
2024-01-09	103.00	104.00	102.50	103.50	99.031	160
2024-01-08	103.00	103.50	102.50	102.50	98.074	396
2024-01-05	103.50	103.50	102.00	102.00	97.595	23
2024-01-04	103.50	103.50	102.00	102.00	97.595	367
2024-01-03	103.50	103.50	103.00	103.50	99.031	1,452
2024-01-02	103.50	103.50	102.00	103.00	98.552	384
2023-12-29	102.00	102.50	101.00	102.00	97.595	411
2023-12-28	102.00	102.00	101.50	101.50	97.117	114
2023-12-27	101.50	102.00	101.00	101.00	96.639	434
2023-12-22	102.00	102.00	101.00	101.50	97.117	249

← NewerPage 12 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.