Marr S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	12.020	12.020	12.020	12.020	10.670	0
2024-06-11	12.120	12.120	11.790	11.790	10.465	1,078
2024-06-10	12.120	12.180	12.040	12.040	10.687	478
2024-06-07	12.040	12.040	12.040	12.040	10.687	0
2024-06-06	12.000	12.000	12.000	12.000	10.652	0
2024-06-05	11.540	11.540	11.540	11.540	10.244	0
2024-06-04	11.790	11.790	11.790	11.790	10.465	0
2024-06-03	11.700	11.760	11.700	11.710	10.394	1,464
2024-05-31	11.520	11.560	11.520	11.560	10.261	738
2024-05-30	11.340	11.460	11.320	11.340	10.066	7,100
2024-05-29	11.380	11.380	11.380	11.380	10.102	0
2024-05-28	11.750	11.750	11.750	11.750	10.430	0
2024-05-24	11.300	11.300	11.300	11.300	10.030	0
2024-05-23	11.320	11.320	11.200	11.240	9.977	1,130
2024-05-22	11.220	11.220	11.220	11.220	9.959	0
2024-05-21	11.680	11.680	11.360	11.460	10.173	2,151
2024-05-20	11.790	11.790	11.790	11.790	10.465	0
2024-05-17	12.450	12.450	12.450	12.450	10.519	0
2024-05-16	12.040	12.480	12.040	12.430	10.502	1,776
2024-05-15	12.020	12.020	12.020	12.020	10.155	0
2024-05-14	12.140	12.140	12.140	12.140	10.257	0
2024-05-13	12.280	12.280	12.280	12.280	10.375	0
2024-05-10	12.100	12.140	12.100	12.140	10.257	394
2024-05-09	12.020	12.020	12.020	12.020	10.155	0
2024-05-08	12.060	12.060	11.940	12.060	10.189	16,688
2024-05-07	12.100	12.100	12.100	12.100	10.223	0
2024-05-03	12.020	12.020	12.020	12.020	10.155	0
2024-05-02	12.100	12.100	12.100	12.100	10.223	0
2024-05-01	12.160	12.160	12.160	12.160	10.274	0
2024-04-30	12.120	12.160	12.080	12.160	10.274	466
2024-04-29	12.120	12.120	12.120	12.120	10.240	0
2024-04-26	12.080	12.160	12.080	12.080	10.206	2,963
2024-04-25	12.000	12.060	11.900	11.950	10.096	2,273
2024-04-24	11.750	11.750	11.750	11.750	9.927	0
2024-04-23	11.770	11.770	11.770	11.770	9.944	0
2024-04-22	11.870	11.870	11.870	11.870	10.029	0
2024-04-19	11.280	11.280	11.280	11.280	9.530	0
2024-04-18	11.150	11.150	11.150	11.150	9.420	0
2024-04-17	11.070	11.070	11.070	11.070	9.353	0
2024-04-16	11.160	11.160	11.140	11.150	9.420	1,720
2024-04-15	11.320	11.320	11.320	11.320	9.564	0
2024-04-12	11.340	11.340	11.340	11.340	9.581	0
2024-04-11	11.300	11.367	11.300	11.300	9.547	6,902
2024-04-10	11.280	11.300	11.260	11.260	9.513	564
2024-04-09	11.360	11.360	11.360	11.360	9.598	0
2024-04-08	11.300	11.380	11.280	11.280	9.530	440
2024-04-05	11.440	11.440	11.360	11.440	9.665	1,850
2024-04-04	11.610	11.610	11.610	11.610	9.809	0
2024-04-03	11.610	11.610	11.610	11.610	9.809	0
2024-04-02	11.520	11.520	11.520	11.520	9.733	0
2024-03-28	11.730	11.780	11.730	11.730	9.910	824
2024-03-27	11.700	11.840	11.700	11.730	9.910	4,520
2024-03-26	11.540	11.650	11.540	11.650	9.843	1,228
2024-03-25	11.220	11.220	11.220	11.220	9.480	0
2024-03-22	11.200	11.200	11.200	11.200	9.463	0
2024-03-21	11.150	11.150	11.150	11.150	9.420	0
2024-03-20	11.130	11.130	11.130	11.130	9.403	0
2024-03-19	11.200	11.200	11.200	11.200	9.463	0
2024-03-18	11.750	11.800	11.400	11.400	9.632	9,994
2024-03-15	11.640	11.850	11.640	11.850	10.012	5,416

← NewerPage 11 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.