Bains Mer Monaco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 69.400 | 69.400 | 68.000 | 69.000 | 64.524 | 335 |
| 2021-11-09 | 68.600 | 69.400 | 68.200 | 69.400 | 64.898 | 954 |
| 2021-11-08 | 69.600 | 70.400 | 67.600 | 70.400 | 65.833 | 1,575 |
| 2021-11-05 | 71.000 | 71.400 | 70.200 | 71.000 | 66.394 | 1,010 |
| 2021-11-04 | 70.400 | 71.000 | 69.600 | 71.000 | 66.394 | 496 |
| 2021-11-03 | 70.000 | 71.600 | 69.800 | 71.600 | 66.955 | 595 |
| 2021-11-02 | 68.800 | 69.400 | 67.600 | 69.400 | 64.898 | 587 |
| 2021-11-01 | 68.000 | 69.800 | 68.000 | 68.800 | 64.337 | 274 |
| 2021-10-29 | 69.400 | 71.000 | 69.000 | 69.000 | 64.524 | 1,693 |
| 2021-10-28 | 69.600 | 70.000 | 69.200 | 69.200 | 64.711 | 915 |
| 2021-10-27 | 70.000 | 70.000 | 69.200 | 69.200 | 64.711 | 143 |
| 2021-10-26 | 70.000 | 70.000 | 69.000 | 70.000 | 65.459 | 2,581 |
| 2021-10-25 | 68.800 | 70.400 | 68.800 | 69.800 | 65.272 | 1,732 |
| 2021-10-22 | 68.600 | 69.000 | 68.200 | 68.200 | 63.776 | 593 |
| 2021-10-21 | 67.400 | 68.600 | 67.200 | 68.600 | 64.150 | 147 |
| 2021-10-20 | 68.400 | 68.400 | 68.000 | 68.000 | 63.589 | 307 |
| 2021-10-19 | 68.400 | 68.400 | 68.000 | 68.000 | 63.589 | 1,155 |
| 2021-10-18 | 67.200 | 68.800 | 67.200 | 68.800 | 64.337 | 1,097 |
| 2021-10-15 | 68.400 | 69.800 | 67.000 | 68.000 | 63.589 | 3,283 |
| 2021-10-14 | 68.000 | 69.400 | 68.000 | 68.800 | 64.337 | 886 |
← NewerPage 22 of 22 · 1,280 trading days
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.