Marr S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	11.400	11.440	11.400	11.440	9.665	200,610
2023-12-18	11.320	11.320	11.280	11.320	9.564	64,252
2023-12-15	11.440	11.560	11.420	11.560	9.767	178,037
2023-12-14	11.360	11.440	11.360	11.360	9.598	176,746
2023-12-13	11.110	11.110	11.080	11.110	9.387	25,569
2023-12-12	11.160	11.160	11.070	11.070	9.353	36,005
2023-12-11	11.240	11.280	11.240	11.260	9.513	53,306
2023-12-08	11.130	11.130	11.050	11.130	9.403	28,146
2023-12-07	11.070	11.070	11.070	11.070	9.353	0
2023-12-06	11.240	11.240	11.170	11.170	9.437	26,844
2023-12-05	11.070	11.200	11.060	11.170	9.437	4,609
2023-12-04	11.010	11.080	11.010	11.010	9.302	1
2023-12-01	10.910	10.950	10.880	10.950	9.251	80
2023-11-30	10.970	10.970	10.840	10.970	9.268	5,742
2023-11-29	11.007	11.007	10.980	10.990	9.285	9,215
2023-11-28	11.140	11.140	10.960	11.050	9.336	3,718
2023-11-27	11.300	11.300	11.200	11.300	9.547	8,382
2023-11-24	11.240	11.320	11.160	11.320	9.564	22,936
2023-11-23	11.260	11.260	11.170	11.170	9.437	1,413
2023-11-22	11.630	11.640	11.380	11.480	9.699	6,459
2023-11-21	11.850	11.860	11.600	11.710	9.893	3,679
2023-11-20	11.860	12.000	11.860	12.000	10.139	1,261
2023-11-17	11.830	11.860	11.750	11.750	9.927	2,091
2023-11-16	11.780	11.940	11.780	11.910	10.062	888
2023-11-15	11.920	11.920	11.620	11.810	9.978	29,049
2023-11-14	11.950	12.100	11.800	12.100	10.223	2,086
2023-11-13	11.810	11.810	11.760	11.810	9.978	94
2023-11-10	11.780	11.780	11.720	11.770	9.944	1,497
2023-11-09	11.810	11.860	11.790	11.790	9.961	16
2023-11-08	11.750	11.750	11.750	11.750	9.927	0
2023-11-07	11.630	11.630	11.630	11.630	9.826	0
2023-11-06	11.600	11.670	11.600	11.670	9.860	42
2023-11-03	11.610	11.640	11.610	11.610	9.809	40
2023-11-02	11.300	11.400	11.300	11.300	9.547	43
2023-11-01	11.220	11.220	11.140	11.220	9.480	340
2023-10-31	11.150	11.170	11.100	11.170	9.437	125
2023-10-30	11.220	11.220	11.220	11.220	9.480	0
2023-10-27	11.020	11.080	11.020	11.050	9.336	225
2023-10-26	11.010	11.010	11.010	11.010	9.302	0
2023-10-25	10.810	10.810	10.810	10.810	9.133	0
2023-10-24	10.870	10.980	10.870	10.870	9.184	864
2023-10-23	10.820	10.820	10.760	10.760	9.091	396
2023-10-20	10.890	10.890	10.890	10.890	9.201	0
2023-10-19	10.760	10.850	10.720	10.850	9.167	2,370
2023-10-18	11.010	11.020	10.720	10.850	9.167	2,593
2023-10-17	10.950	11.020	10.950	10.950	9.251	4,375
2023-10-16	11.140	11.140	10.940	11.050	9.336	3,628
2023-10-13	11.360	11.360	11.200	11.360	9.598	5,476
2023-10-12	11.540	11.640	11.380	11.500	9.716	3,993
2023-10-11	11.580	11.580	11.400	11.480	9.699	4,911
2023-10-10	11.480	11.620	11.480	11.580	9.784	6,140
2023-10-09	11.460	11.460	11.280	11.460	9.682	316
2023-10-06	11.500	11.500	11.440	11.460	9.682	975
2023-10-05	11.480	11.560	11.480	11.480	9.699	6,308
2023-10-04	11.420	11.440	11.280	11.380	9.615	4,251
2023-10-03	11.640	11.640	11.360	11.480	9.699	6,331
2023-10-02	11.930	11.940	11.780	11.870	10.029	2,139
2023-09-29	11.980	12.040	11.980	12.040	10.172	455
2023-09-28	11.910	11.986	11.910	11.910	10.062	20,000
2023-09-27	11.780	11.780	11.730	11.730	9.910	246

← NewerPage 13 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.