Financiere Marjos SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	0.940	0.940	0.940	0.940	0.940	2,121
2026-05-07	0.845	0.940	0.845	0.940	0.940	1,082
2026-05-06	0.845	0.845	0.845	0.845	0.845	16
2026-05-05	0.900	0.900	0.900	0.900	0.900	4,985
2026-05-04	0.900	0.980	0.900	0.980	0.980	35,873
2026-04-30	0.900	0.900	0.900	0.900	0.900	17,646
2026-04-29	0.900	0.900	0.900	0.900	0.900	17,646
2026-04-28	0.880	0.880	0.880	0.880	0.880	2,500
2026-04-27	0.895	0.895	0.895	0.895	0.895	2,330
2026-04-24	0.890	0.890	0.890	0.890	0.890	3,500
2026-04-23	0.850	0.850	0.850	0.850	0.850	2,664
2026-04-22	0.755	0.770	0.755	0.770	0.770	11,365
2026-04-21	0.705	0.705	0.705	0.705	0.705	1,689
2026-04-20	0.705	0.705	0.705	0.705	0.705	1,689
2026-04-17	0.705	0.705	0.705	0.705	0.705	1,689
2026-04-16	0.700	0.700	0.700	0.700	0.700	1,530
2026-04-15	0.700	0.700	0.700	0.700	0.700	1,530
2026-04-14	0.700	0.700	0.700	0.700	0.700	1,530
2026-04-13	0.700	0.700	0.700	0.700	0.700	1,530
2026-04-10	0.700	0.700	0.700	0.700	0.700	1,530
2026-04-09	0.700	0.700	0.700	0.700	0.700	490
2026-04-08	0.590	0.700	0.590	0.700	0.700	1,570
2026-04-07	0.705	0.705	0.705	0.705	0.705	0
2026-04-02	0.705	0.705	0.705	0.705	0.705	2,000
2026-04-01	0.640	0.640	0.640	0.640	0.640	200
2026-03-31	0.645	0.645	0.645	0.645	0.645	1,000
2026-03-30	0.645	0.645	0.645	0.645	0.645	1,000
2026-03-27	0.580	0.580	0.580	0.580	0.580	2
2026-03-26	0.580	0.580	0.580	0.580	0.580	3,200
2026-03-25	0.580	0.580	0.580	0.580	0.580	3,200
2026-03-24	0.580	0.580	0.580	0.580	0.580	3,200
2026-03-23	0.580	0.580	0.580	0.580	0.580	3,200
2026-03-20	0.590	0.590	0.590	0.590	0.590	1,998
2026-03-19	0.720	0.720	0.720	0.720	0.720	250
2026-03-18	0.660	0.660	0.660	0.660	0.660	2,733
2026-03-17	0.745	0.745	0.745	0.745	0.745	0
2026-03-16	0.745	0.745	0.745	0.745	0.745	0
2026-03-13	0.745	0.745	0.745	0.745	0.745	0
2026-03-12	0.745	0.745	0.745	0.745	0.745	2
2026-03-11	0.745	0.745	0.745	0.745	0.745	2
2026-03-10	0.725	0.725	0.720	0.720	0.720	2,924
2026-03-09	0.620	0.650	0.620	0.650	0.650	8,130
2026-03-06	0.780	0.780	0.780	0.780	0.780	2,065
2026-03-05	0.710	0.710	0.710	0.710	0.710	1,000
2026-03-04	0.650	0.730	0.650	0.730	0.730	502
2026-03-03	0.650	0.730	0.650	0.730	0.730	502
2026-03-02	0.730	0.730	0.730	0.730	0.730	200
2026-02-27	0.725	0.725	0.725	0.725	0.725	1,324
2026-02-26	0.725	0.725	0.725	0.725	0.725	1,324
2026-02-25	0.690	0.690	0.690	0.690	0.690	1,800
2026-02-24	0.650	0.650	0.650	0.650	0.650	1,506
2026-02-23	0.810	0.810	0.810	0.810	0.810	0
2026-02-20	0.810	0.810	0.810	0.810	0.810	0
2026-02-19	0.810	0.810	0.810	0.810	0.810	242
2026-02-18	0.810	0.810	0.810	0.810	0.810	242
2026-02-17	0.670	0.670	0.670	0.670	0.670	4,170
2026-02-16	0.670	0.670	0.670	0.670	0.670	7,000
2026-02-13	0.670	0.670	0.670	0.670	0.670	694
2026-02-12	0.740	0.740	0.680	0.680	0.680	352
2026-02-11	0.795	0.795	0.795	0.795	0.795	137

← NewerPage 3 of 18 · 1,036 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.