Marimekko Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	12.000	12.080	11.820	11.894	10.485	2,238
2022-05-05	12.800	12.820	12.100	12.541	11.055	1,868
2022-05-04	12.500	12.640	12.400	12.533	11.049	2,128
2022-05-03	12.940	13.060	12.480	12.696	11.193	4,306
2022-04-29	13.360	13.360	13.360	13.360	11.778	102
2022-04-28	13.120	13.141	13.099	13.141	11.584	816
2022-04-27	13.160	13.160	12.911	12.911	11.381	599
2022-04-26	13.540	13.540	13.140	13.306	11.730	5,034
2022-04-25	13.200	13.260	13.200	13.260	11.690	196
2022-04-22	13.780	13.780	13.700	13.700	12.077	5,729
2022-04-21	13.900	13.900	13.806	13.806	12.171	404
2022-04-20	14.020	14.020	14.020	14.020	12.360	71
2022-04-19	14.160	14.240	14.099	14.129	12.456	5,057
2022-04-14	14.195	14.195	14.195	14.195	12.514	173
2022-04-13	15.243	15.243	15.062	15.062	13.278	2,024
2022-04-12	71.100	72.800	71.100	72.088	10.947	4,020
2022-04-11	76.500	76.500	72.500	73.125	11.104	3,420
2022-04-08	76.700	77.400	75.700	76.106	11.557	585
2022-04-07	77.200	77.200	75.900	76.435	11.607	4,920
2022-04-06	78.400	79.300	77.200	77.967	11.840	3,190
2022-04-05	78.200	79.300	78.000	78.568	11.931	3,055
2022-04-04	77.100	77.600	75.300	77.400	11.754	3,400
2022-04-01	76.800	77.000	76.500	76.731	11.652	2,975
2022-03-31	75.300	76.200	75.300	76.200	11.571	895
2022-03-30	75.900	76.100	75.800	75.800	11.511	565
2022-03-29	71.900	73.600	71.900	73.052	11.093	5,865
2022-03-28	70.000	71.575	70.000	70.382	10.688	690
2022-03-25	71.400	71.600	70.250	70.849	10.759	1,020
2022-03-24	72.000	72.000	70.900	71.100	10.797	1,420
2022-03-23	72.700	72.700	72.100	72.200	10.964	2,415
2022-03-22	73.600	73.600	73.312	73.312	11.133	295
2022-03-21	72.800	72.800	71.900	72.542	11.016	400
2022-03-18	71.500	74.200	71.500	74.100	11.253	500
2022-03-17	71.300	71.500	71.300	71.500	10.858	3,850
2022-03-16	71.200	71.300	70.594	70.594	10.720	2,225
2022-03-15	67.000	67.000	66.700	66.913	10.161	415
2022-03-14	67.900	67.900	67.200	67.544	10.257	2,395
2022-03-11	64.400	65.600	64.200	64.640	9.816	4,835
2022-03-10	62.900	63.800	62.900	63.500	9.643	5,270
2022-03-09	63.000	65.100	63.000	64.172	9.745	20,860
2022-03-08	61.500	62.400	61.400	61.680	9.366	12,170
2022-03-07	60.300	62.300	59.900	61.454	9.332	27,865
2022-03-04	64.300	64.600	63.300	63.600	9.658	11,290
2022-03-03	66.800	67.300	65.000	65.000	9.871	8,700
2022-03-02	66.500	66.800	65.200	65.570	9.957	11,715
2022-03-01	74.400	74.400	67.800	70.133	10.650	1,245
2022-02-28	70.500	74.000	69.800	73.900	11.222	3,730
2022-02-25	71.200	73.900	70.600	73.000	11.085	2,695
2022-02-24	68.500	71.000	68.500	69.865	10.609	2,885
2022-02-23	72.500	74.228	72.500	74.228	11.272	665
2022-02-22	71.200	73.000	71.200	72.674	11.036	950
2022-02-18	70.700	71.000	70.700	71.000	10.782	735
2022-02-17	74.100	74.340	71.496	74.340	11.289	1,135
2022-02-16	74.600	74.600	74.400	74.600	11.328	730
2022-02-15	76.600	77.000	75.900	76.164	11.414	1,965
2022-02-14	68.100	69.700	67.800	68.741	10.302	3,640
2022-02-11	71.500	71.500	71.200	71.400	10.700	585
2022-02-10	74.000	74.000	72.000	73.200	10.970	3,120
2022-02-09	71.900	73.600	71.900	73.600	11.030	415
2022-02-08	72.700	72.700	71.697	71.731	10.750	1,125

← NewerPage 19 of 21 · 1,208 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-17	0.4200 EUR
2025-04-16	0.2500 EUR
2024-04-17	0.3700 EUR
2023-04-14	0.3400 EUR
2022-04-13	10.0000 EUR
2022-02-16	1.0000 EUR
2021-02-19	0.9000 EUR
2019-04-18	0.6000 EUR

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