Marr S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	11.640	11.850	11.640	11.850	10.012	5,416
2024-03-14	11.380	11.420	11.380	11.420	9.648	206
2024-03-13	10.600	10.930	10.600	10.930	9.234	1,854
2024-03-12	10.520	10.580	10.520	10.580	8.939	1,994
2024-03-11	10.480	10.480	10.480	10.480	8.854	0
2024-03-08	10.580	10.580	10.500	10.580	8.939	782
2024-03-07	10.700	10.700	10.440	10.640	8.989	2,128
2024-03-06	10.760	10.760	10.760	10.760	9.091	738
2024-03-05	11.160	11.160	11.020	11.130	9.403	588
2024-03-04	11.320	11.320	11.320	11.320	9.564	0
2024-03-01	11.420	11.476	11.420	11.420	9.648	4,992
2024-02-29	11.320	11.380	11.320	11.380	9.615	3,777
2024-02-28	11.420	11.420	11.420	11.420	9.648	0
2024-02-27	11.520	11.520	11.520	11.520	9.733	0
2024-02-26	11.480	11.520	11.480	11.480	9.699	760
2024-02-23	11.400	11.400	11.400	11.400	9.632	1,282
2024-02-22	11.400	11.420	11.320	11.420	9.648	2,263
2024-02-21	11.380	11.380	11.380	11.380	9.615	0
2024-02-20	11.240	11.280	11.240	11.280	9.530	395
2024-02-19	11.200	11.200	11.200	11.200	9.463	0
2024-02-16	11.220	11.220	11.220	11.220	9.480	0
2024-02-15	11.220	11.220	11.220	11.220	9.480	0
2024-02-14	11.200	11.200	11.200	11.200	9.463	0
2024-02-13	11.260	11.260	11.260	11.260	9.513	0
2024-02-12	11.320	11.320	11.320	11.320	9.564	0
2024-02-09	11.050	11.050	11.050	11.050	9.336	0
2024-02-08	11.320	11.360	11.200	11.360	9.598	4,007
2024-02-07	11.400	11.400	11.300	11.360	9.598	1,254
2024-02-06	11.320	11.320	11.320	11.320	9.564	0
2024-02-05	11.220	11.220	11.220	11.220	9.480	0
2024-02-02	11.240	11.240	11.240	11.240	9.496	0
2024-02-01	11.170	11.170	11.060	11.170	9.437	7,061
2024-01-31	11.130	11.220	11.130	11.130	9.403	1,306
2024-01-30	11.190	11.200	11.190	11.200	9.463	13,900
2024-01-29	11.200	11.200	11.200	11.200	9.463	0
2024-01-26	11.260	11.260	11.260	11.260	9.513	0
2024-01-25	11.110	11.161	11.000	11.130	9.403	261,511
2024-01-24	11.050	11.102	11.050	11.050	9.336	138,067
2024-01-23	10.990	11.064	10.990	10.990	9.285	114,511
2024-01-22	11.010	11.160	10.990	10.990	9.285	54,717
2024-01-19	11.090	11.100	10.930	10.930	9.234	187
2024-01-18	10.990	11.120	10.970	10.970	9.268	485
2024-01-17	10.980	10.980	10.890	10.890	9.201	563
2024-01-16	11.280	11.280	11.180	11.280	9.530	17,719
2024-01-15	11.420	11.420	11.340	11.340	9.581	77,506
2024-01-12	11.580	11.580	11.550	11.580	9.784	61,356
2024-01-11	11.520	11.560	11.520	11.560	9.767	1,983
2024-01-10	11.480	11.520	11.420	11.520	9.733	9,037
2024-01-09	11.560	11.610	11.540	11.610	9.809	35,753
2024-01-08	11.560	11.560	11.560	11.560	9.767	0
2024-01-05	11.480	11.540	11.391	11.500	9.716	1,830
2024-01-04	11.610	11.610	11.610	11.610	9.809	0
2024-01-03	11.340	11.400	11.340	11.380	9.615	14,684
2024-01-02	11.340	11.340	11.300	11.340	9.581	1,644
2023-12-29	11.420	11.420	11.420	11.420	9.648	53,175
2023-12-28	11.460	11.500	11.460	11.500	9.716	102,596
2023-12-27	11.480	11.560	11.480	11.560	9.767	168,193
2023-12-22	11.280	11.400	11.280	11.300	9.547	94,363
2023-12-21	11.360	11.360	11.320	11.360	9.598	157,184
2023-12-20	11.480	11.480	11.400	11.440	9.665	63,561

← NewerPage 12 of 22 · 1,270 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.