Marr S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	11.970	12.040	11.950	11.950	10.096	445
2023-09-25	12.420	12.420	12.080	12.080	10.206	2,706
2023-09-22	12.590	12.590	12.560	12.590	10.637	10
2023-09-21	13.330	13.430	13.120	13.430	11.347	2,262
2023-09-20	13.310	13.320	13.310	13.310	11.245	795
2023-09-19	13.200	13.360	13.200	13.210	11.161	2,141
2023-09-18	13.438	13.438	13.230	13.230	11.178	43,184
2023-09-15	13.510	13.540	13.200	13.430	11.347	28,933
2023-09-14	13.410	13.620	13.380	13.620	11.507	770
2023-09-13	13.500	13.500	13.280	13.370	11.296	520
2023-09-12	13.700	13.700	13.540	13.550	11.448	2,934
2023-09-11	13.540	13.690	13.540	13.570	11.465	24,095
2023-09-08	13.450	13.500	13.200	13.430	11.347	6,917
2023-09-07	13.330	13.540	13.160	13.450	11.364	22,078
2023-09-06	13.230	13.420	13.180	13.410	11.330	11,088
2023-09-05	13.160	13.290	13.100	13.290	11.228	862
2023-09-04	13.200	13.200	13.120	13.160	11.119	2,776
2023-09-01	13.420	13.420	13.100	13.250	11.195	2,219
2023-08-31	13.350	13.350	13.350	13.350	11.279	3,960
2023-08-30	12.940	12.980	12.840	12.900	10.899	2,968
2023-08-29	12.780	12.940	12.780	12.940	10.933	1,089
2023-08-25	12.670	12.720	12.660	12.670	10.705	454
2023-08-24	12.680	12.820	12.680	12.820	10.831	1,626
2023-08-23	12.630	12.700	12.630	12.630	10.671	673
2023-08-22	12.710	12.840	12.540	12.670	10.705	2,143
2023-08-21	12.630	12.630	12.600	12.630	10.671	534
2023-08-18	12.650	12.650	12.650	12.650	10.688	0
2023-08-17	12.940	12.940	12.800	12.940	10.933	20
2023-08-16	12.920	12.920	12.920	12.920	10.916	0
2023-08-15	12.820	12.820	12.820	12.820	10.831	0
2023-08-14	12.820	12.820	12.820	12.820	10.831	0
2023-08-11	12.980	13.165	12.960	13.160	11.119	53,432
2023-08-10	12.940	12.940	12.940	12.940	10.933	23,470
2023-08-09	12.840	12.940	12.840	12.920	10.916	31,053
2023-08-08	12.610	12.756	12.380	12.510	10.569	6,228
2023-08-07	13.120	13.120	12.750	12.750	10.772	5,006
2023-08-04	13.600	13.960	13.360	13.960	11.794	6,510
2023-08-03	13.720	13.720	13.600	13.600	11.490	2
2023-08-02	13.820	13.920	13.820	13.820	11.676	8
2023-08-01	14.120	14.120	13.920	13.920	11.761	915
2023-07-31	14.130	14.130	14.130	14.130	11.938	0
2023-07-28	14.180	14.230	14.180	14.230	12.023	372,800
2023-07-27	14.040	14.070	14.040	14.070	11.887	776
2023-07-26	13.960	14.040	13.900	13.900	11.744	3,473
2023-07-25	14.070	14.080	13.940	14.030	11.854	1,518
2023-07-24	13.880	14.060	13.880	13.960	11.794	2,770
2023-07-21	13.680	13.740	13.680	13.720	11.592	1,674
2023-07-20	13.800	13.800	13.640	13.640	11.524	772
2023-07-19	13.820	13.840	13.740	13.760	11.625	3,000
2023-07-18	13.960	13.960	13.960	13.960	11.794	2,500
2023-07-17	13.780	13.780	13.780	13.780	11.642	0
2023-07-14	13.940	13.940	13.940	13.940	11.778	0
2023-07-13	14.150	14.150	13.980	14.150	11.955	70
2023-07-12	14.030	14.030	14.030	14.030	11.854	0
2023-07-11	13.960	13.960	13.960	13.960	11.794	202
2023-07-10	13.960	13.960	13.960	13.960	11.794	0
2023-07-07	13.840	13.840	13.820	13.820	11.676	132
2023-07-06	13.760	13.760	13.700	13.760	11.625	2,018
2023-07-05	13.940	13.940	13.880	13.940	11.778	50
2023-07-04	14.000	14.000	13.980	13.980	11.811	546

← NewerPage 14 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.