Marr S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	12.160	12.260	12.160	12.240	10.069	1,339
2023-01-06	12.080	12.080	12.080	12.080	9.938	0
2023-01-05	12.160	12.260	12.160	12.180	10.020	1,460
2023-01-04	11.960	11.970	11.960	11.970	9.847	21,389
2023-01-03	11.690	11.760	11.690	11.690	9.617	3,868
2022-12-30	11.480	11.480	11.480	11.480	9.444	0
2022-12-29	11.320	11.400	11.320	11.320	9.312	1,151
2022-12-28	11.280	11.300	11.220	11.280	9.279	685
2022-12-23	11.200	11.240	11.200	11.240	9.247	10,446
2022-12-22	11.070	11.070	11.070	11.070	9.107	0
2022-12-21	11.150	11.150	11.150	11.150	9.172	0
2022-12-20	11.140	11.140	10.980	11.130	9.156	672
2022-12-19	11.220	11.300	11.110	11.110	9.140	5,920
2022-12-16	11.200	11.200	11.200	11.200	9.214	0
2022-12-15	11.480	11.480	11.300	11.300	9.296	7,370
2022-12-14	11.630	11.630	11.520	11.630	9.567	1,193
2022-12-13	11.500	11.610	11.400	11.610	9.551	2,932
2022-12-12	11.460	11.460	11.420	11.460	9.427	3,342
2022-12-09	11.400	11.400	11.400	11.400	9.378	0
2022-12-08	11.420	11.520	11.420	11.520	9.477	9,965
2022-12-07	11.340	11.340	11.320	11.320	9.312	32,951
2022-12-06	11.300	11.300	11.300	11.300	9.296	0
2022-12-05	11.320	11.320	11.280	11.320	9.312	82
2022-12-02	11.380	11.460	11.360	11.400	9.378	4,190
2022-12-01	11.420	11.420	11.160	11.420	9.395	5,503
2022-11-30	11.240	11.460	11.240	11.460	9.427	8,670
2022-11-29	11.240	11.260	11.240	11.240	9.247	1,164
2022-11-28	11.260	11.260	11.100	11.200	9.214	3,636
2022-11-25	11.420	11.420	11.400	11.420	9.395	4
2022-11-24	11.380	11.400	11.380	11.400	9.378	40
2022-11-23	11.100	11.110	11.100	11.110	9.140	3,000
2022-11-22	11.080	11.170	11.080	11.170	9.189	132
2022-11-21	11.070	11.070	11.060	11.070	9.107	100
2022-11-18	11.130	11.160	11.070	11.070	9.107	1,149
2022-11-17	11.160	11.160	11.040	11.070	9.107	855
2022-11-16	11.120	11.280	11.120	11.260	9.263	1,695
2022-11-15	11.400	11.400	11.080	11.170	9.189	24,486
2022-11-14	11.800	11.800	11.600	11.670	9.600	2,096
2022-11-11	11.420	11.560	11.420	11.560	9.510	1,022
2022-11-10	11.050	11.380	10.880	11.380	9.362	492
2022-11-09	10.970	11.000	10.880	10.970	9.024	2,684
2022-11-08	10.980	10.980	10.800	10.930	8.991	1,220
2022-11-07	10.860	11.180	10.860	11.070	9.107	6,326
2022-11-04	10.780	10.800	10.780	10.780	8.868	2,496
2022-11-03	10.440	10.440	10.240	10.370	8.531	6,660
2022-11-02	10.720	10.760	10.720	10.720	8.819	408
2022-11-01	10.700	10.700	10.700	10.700	8.802	0
2022-10-31	10.760	10.760	10.740	10.740	8.835	466
2022-10-28	10.680	10.700	10.640	10.700	8.802	48
2022-10-27	10.660	10.700	10.660	10.660	8.769	82
2022-10-26	10.600	10.600	10.600	10.600	8.720	0
2022-10-25	10.310	10.420	10.220	10.350	8.514	1,318
2022-10-24	10.320	10.340	10.320	10.330	8.498	480
2022-10-21	10.080	10.080	9.950	10.035	8.255	170
2022-10-20	10.190	10.190	10.190	10.190	8.383	0
2022-10-19	10.240	10.240	10.120	10.135	8.337	704
2022-10-18	10.330	10.420	10.270	10.270	8.449	120
2022-10-17	10.205	10.290	10.060	10.290	8.465	630
2022-10-14	10.310	10.360	10.200	10.250	8.432	1,158
2022-10-13	9.960	10.095	9.960	10.095	8.305	1,000

← NewerPage 17 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.