Marr S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	14.050	14.050	14.050	14.050	11.870	0
2023-06-30	14.030	14.080	14.030	14.030	11.854	324
2023-06-29	14.070	14.070	14.020	14.070	11.887	452
2023-06-28	14.310	14.340	14.310	14.310	12.090	86
2023-06-27	14.220	14.310	14.220	14.310	12.090	172
2023-06-26	14.260	14.260	14.160	14.190	11.989	23,300
2023-06-23	14.130	14.130	14.130	14.130	11.938	0
2023-06-22	14.300	14.300	14.270	14.270	12.056	7,166
2023-06-21	14.660	14.660	14.600	14.660	12.386	194
2023-06-20	14.850	14.920	14.850	14.850	12.546	1
2023-06-19	14.740	14.760	14.740	14.760	12.470	208
2023-06-16	14.740	14.740	14.680	14.700	12.420	1,518
2023-06-15	14.840	14.840	14.720	14.760	12.470	3,750
2023-06-14	14.970	14.970	14.970	14.970	12.648	0
2023-06-13	15.060	15.060	14.890	14.890	12.580	2,391
2023-06-12	14.970	15.120	14.930	14.930	12.614	1,190
2023-06-09	15.050	15.050	15.000	15.050	12.715	7,518
2023-06-08	15.211	15.211	15.090	15.090	12.749	75
2023-06-07	15.100	15.140	15.100	15.110	12.766	69
2023-06-06	14.850	14.850	14.780	14.850	12.546	43
2023-06-05	14.780	14.900	14.720	14.850	12.546	506
2023-06-02	14.694	14.694	14.577	14.620	12.352	72,510
2023-06-01	14.600	14.824	14.591	14.620	12.352	50,712
2023-05-31	14.520	14.569	14.440	14.440	12.200	32
2023-05-30	14.639	14.640	14.639	14.640	12.369	204
2023-05-26	14.462	14.462	14.350	14.350	12.124	124
2023-05-25	14.480	14.560	14.440	14.560	12.301	7
2023-05-24	14.500	14.520	14.493	14.520	12.268	105
2023-05-23	14.500	14.540	14.431	14.540	12.284	78
2023-05-22	14.400	14.428	14.370	14.370	12.141	496
2023-05-19	14.440	14.440	14.372	14.440	11.879	6,236
2023-05-18	14.773	14.773	14.720	14.720	12.109	162
2023-05-17	14.940	14.940	14.850	14.850	12.216	314
2023-05-16	15.160	15.292	15.160	15.170	12.479	366
2023-05-15	15.340	15.340	15.340	15.340	12.619	0
2023-05-12	13.450	13.450	13.450	13.450	11.065	0
2023-05-11	13.640	13.640	13.640	13.640	11.221	0
2023-05-10	13.800	13.800	13.800	13.800	11.352	0
2023-05-09	13.820	13.820	13.820	13.820	11.369	0
2023-05-05	13.620	13.620	13.620	13.620	11.204	0
2023-05-04	13.680	13.680	13.660	13.660	11.237	112
2023-05-03	13.960	13.960	13.700	13.700	11.270	1,251
2023-05-02	14.050	14.050	14.000	14.050	11.558	372
2023-04-28	14.050	14.050	14.050	14.050	11.558	0
2023-04-27	14.150	14.254	14.029	14.030	11.542	24,791
2023-04-26	14.050	14.050	14.050	14.050	11.558	0
2023-04-25	13.960	13.960	13.960	13.960	11.484	0
2023-04-24	13.960	13.960	13.960	13.960	11.484	0
2023-04-21	13.880	13.880	13.880	13.880	11.418	0
2023-04-20	13.330	13.420	13.330	13.330	10.966	2,967
2023-04-19	13.380	13.410	13.380	13.410	11.032	8
2023-04-18	13.320	13.440	13.320	13.390	11.015	2,339
2023-04-17	13.430	13.660	13.230	13.230	10.884	2,012
2023-04-14	13.490	13.620	13.490	13.490	11.097	102
2023-04-13	13.530	13.530	13.440	13.530	11.130	662
2023-04-12	13.600	13.700	13.600	13.680	11.254	15,920
2023-04-11	13.520	13.520	13.350	13.430	11.048	807
2023-04-06	13.530	13.680	13.480	13.640	11.221	8,504
2023-04-05	13.640	13.640	13.440	13.530	11.130	4,502
2023-04-04	13.510	13.820	13.490	13.490	11.097	8,771

← NewerPage 15 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.