Bains Mer Monaco historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	103.00	103.00	101.00	101.00	96.639	1,365
2023-12-20	102.00	103.00	102.00	102.00	97.595	40
2023-12-19	103.00	103.00	102.00	102.00	97.595	62
2023-12-18	102.00	103.00	102.00	102.00	97.595	66
2023-12-15	102.00	103.50	102.00	103.50	99.031	931
2023-12-14	102.00	102.50	101.00	101.50	97.117	541
2023-12-13	103.00	103.00	101.50	101.50	97.117	125
2023-12-12	103.50	104.50	103.50	103.50	99.031	683
2023-12-11	104.50	104.50	103.50	103.50	99.031	179
2023-12-08	103.50	103.50	102.50	103.00	98.552	210
2023-12-07	103.50	104.00	103.50	104.00	99.509	235
2023-12-06	103.50	104.50	103.50	103.50	99.031	67
2023-12-05	104.00	104.50	103.50	103.50	99.031	716
2023-12-04	102.50	104.00	102.00	103.00	98.552	226
2023-12-01	103.50	104.00	102.00	102.50	98.074	505
2023-11-30	103.00	103.50	101.50	102.00	97.595	134
2023-11-29	102.50	103.50	101.50	101.50	97.117	320
2023-11-28	101.00	101.00	101.00	101.00	96.639	16
2023-11-27	101.00	102.50	101.00	101.00	96.639	409
2023-11-24	103.50	103.50	101.00	101.00	96.639	81
2023-11-23	101.50	101.50	101.00	101.00	96.639	9
2023-11-22	102.00	102.00	102.00	102.00	97.595	14
2023-11-21	101.50	103.50	101.00	103.00	98.552	155
2023-11-20	102.50	103.00	101.00	102.00	97.595	277
2023-11-17	102.00	104.50	101.00	102.00	97.595	1,245
2023-11-16	102.00	104.00	102.00	102.00	97.595	192
2023-11-15	105.00	105.00	101.00	102.00	97.595	2,063
2023-11-14	103.50	105.00	103.50	105.00	100.47	140
2023-11-13	104.50	105.00	102.00	103.00	98.552	427
2023-11-10	105.00	105.00	104.00	104.50	99.987	83
2023-11-09	105.00	105.00	102.50	104.00	99.509	595
2023-11-08	103.50	104.00	103.50	104.00	99.509	57
2023-11-07	102.00	105.50	102.00	104.00	99.509	634
2023-11-06	106.00	106.00	101.00	101.00	96.639	1,283
2023-11-03	104.00	107.00	104.00	104.00	99.509	1,975
2023-11-02	105.50	105.50	104.00	104.00	99.509	129
2023-11-01	104.00	104.50	104.00	104.50	99.987	73
2023-10-31	104.00	104.00	104.00	104.00	99.509	3
2023-10-30	103.00	104.50	102.00	104.00	99.509	436
2023-10-27	104.00	105.50	104.00	105.00	100.47	225
2023-10-26	103.50	104.50	103.50	103.50	99.031	322
2023-10-25	104.50	104.50	103.50	104.00	99.509	161
2023-10-24	102.50	106.00	102.00	106.00	101.42	298
2023-10-23	103.00	103.50	102.00	103.00	98.552	562
2023-10-20	107.00	107.00	103.50	105.00	100.47	404
2023-10-19	105.00	105.00	101.50	102.00	97.595	1,322
2023-10-18	105.50	105.50	102.50	103.00	98.552	2,841
2023-10-17	108.50	108.50	104.50	105.00	100.47	448
2023-10-16	108.50	109.00	104.50	105.00	100.47	506
2023-10-13	102.00	106.50	101.50	106.50	101.90	5,322
2023-10-12	107.00	109.50	103.50	104.00	99.509	2,052
2023-10-11	110.50	111.00	106.50	106.50	101.90	1,074
2023-10-10	110.00	110.00	108.00	108.00	103.34	621
2023-10-09	111.00	111.00	108.50	110.00	104.09	264
2023-10-06	110.50	111.00	108.00	109.00	103.14	154
2023-10-05	112.50	112.50	108.00	108.00	102.20	4,041
2023-10-04	112.00	112.00	110.00	110.50	104.56	154
2023-10-03	111.50	112.50	110.00	110.00	104.09	2,987
2023-10-02	113.50	114.50	112.00	112.50	106.46	585
2023-09-29	111.50	112.00	110.50	111.50	105.51	192

← NewerPage 13 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.