Marr S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	11.690	11.700	11.690	11.690	10.377	1,413
2024-09-04	11.610	11.610	11.610	11.610	10.306	0
2024-09-03	11.600	11.600	11.540	11.540	10.244	62
2024-09-02	11.580	11.580	11.580	11.580	10.279	0
2024-08-30	11.690	11.690	11.690	11.690	10.377	0
2024-08-29	11.480	11.480	11.480	11.480	10.190	0
2024-08-28	11.320	11.320	11.320	11.320	10.048	0
2024-08-27	11.340	11.340	11.340	11.340	10.066	0
2024-08-23	11.320	11.320	11.320	11.320	10.048	0
2024-08-22	11.340	11.340	11.340	11.340	10.066	0
2024-08-21	11.240	11.320	11.220	11.220	9.959	60
2024-08-20	11.170	11.170	11.170	11.170	9.915	0
2024-08-19	11.280	11.300	11.280	11.280	10.013	2,490
2024-08-16	11.200	11.200	11.200	11.200	9.942	0
2024-08-15	10.870	10.870	10.870	10.870	9.649	0
2024-08-14	11.130	11.130	11.130	11.130	9.880	0
2024-08-13	11.010	11.010	11.010	11.010	9.773	0
2024-08-12	10.910	10.910	10.910	10.910	9.684	0
2024-08-09	10.890	10.980	10.880	10.890	9.667	596
2024-08-08	10.830	10.830	10.830	10.830	9.613	0
2024-08-07	10.970	10.970	10.970	10.970	9.738	0
2024-08-06	10.680	10.680	10.680	10.680	9.480	0
2024-08-05	10.520	10.520	10.520	10.520	9.338	0
2024-08-02	11.090	11.090	11.090	11.090	9.844	0
2024-08-01	11.160	11.160	11.150	11.150	9.897	84
2024-07-31	11.580	11.580	11.580	11.580	10.279	0
2024-07-30	11.460	11.460	11.460	11.460	10.173	0
2024-07-29	11.480	11.480	11.320	11.320	10.048	2,000
2024-07-26	11.380	11.380	11.380	11.380	10.102	0
2024-07-25	11.360	11.360	11.360	11.360	10.084	0
2024-07-24	11.580	11.580	11.560	11.560	10.261	265
2024-07-23	11.580	11.580	11.580	11.580	10.279	0
2024-07-22	11.900	11.900	11.870	11.870	10.536	1,464
2024-07-19	12.040	12.200	11.800	11.830	10.501	8,223
2024-07-18	12.380	12.380	12.380	12.380	10.989	0
2024-07-17	12.340	12.340	12.340	12.340	10.954	0
2024-07-16	12.140	12.160	12.120	12.120	10.758	412
2024-07-15	12.080	12.080	12.080	12.080	10.723	0
2024-07-12	12.240	12.280	12.240	12.280	10.900	1,204
2024-07-11	12.180	12.180	12.120	12.180	10.812	1,204
2024-07-10	12.140	12.140	12.140	12.140	10.776	0
2024-07-09	12.320	12.320	12.320	12.320	10.936	0
2024-07-08	12.200	12.200	12.200	12.200	10.829	0
2024-07-05	12.320	12.320	12.320	12.320	10.936	0
2024-07-04	12.240	12.300	12.240	12.240	10.865	4
2024-07-03	12.200	12.200	12.200	12.200	10.829	0
2024-07-02	12.100	12.100	12.040	12.040	10.687	874
2024-07-01	12.200	12.200	12.200	12.200	10.829	0
2024-06-28	12.180	12.180	12.180	12.180	10.812	0
2024-06-27	12.120	12.160	12.120	12.140	10.776	1,463
2024-06-26	12.300	12.320	12.080	12.180	10.812	2,862
2024-06-25	12.300	12.300	12.300	12.300	10.918	0
2024-06-24	12.300	12.380	12.300	12.380	10.989	2,548
2024-06-21	12.200	12.200	12.200	12.200	10.829	0
2024-06-20	12.410	12.410	12.410	12.410	11.016	0
2024-06-19	12.200	12.200	12.200	12.200	10.829	0
2024-06-18	12.360	12.380	12.360	12.380	10.989	125
2024-06-17	11.930	11.930	11.930	11.930	10.590	0
2024-06-14	11.890	11.980	11.890	11.890	10.554	990
2024-06-13	11.810	11.810	11.810	11.810	10.483	0

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.4700 EUR
2025-05-19	0.6000 EUR
2024-05-20	0.6000 EUR
2023-05-22	0.3800 EUR
2022-05-23	0.4700 EUR
2021-10-18	0.3500 EUR
2019-05-27	0.7800 EUR

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