Marr S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	9.855	9.910	9.855	9.855	8.107	1,198
2022-10-11	9.840	9.840	9.840	9.840	8.095	0
2022-10-10	9.810	9.820	9.810	9.820	8.078	2,082
2022-10-07	9.640	9.640	9.640	9.640	7.930	0
2022-10-06	9.720	9.765	9.720	9.765	8.033	822
2022-10-05	9.700	9.700	9.600	9.600	7.897	48
2022-10-04	9.900	10.027	9.900	10.010	8.235	13,258
2022-10-03	9.600	9.600	9.600	9.600	7.897	0
2022-09-30	9.570	9.710	9.570	9.610	7.906	8,244
2022-09-29	9.600	9.600	9.350	9.350	7.692	7,690
2022-09-28	9.670	9.670	9.650	9.650	7.939	1,650
2022-09-27	10.140	10.140	9.870	9.895	8.140	5,314
2022-09-26	10.120	10.175	10.120	10.175	8.370	494
2022-09-23	10.200	10.200	10.000	10.055	8.272	5,669
2022-09-22	10.380	10.380	10.330	10.330	8.498	412
2022-09-21	10.580	10.640	10.560	10.640	8.753	46
2022-09-20	10.540	10.540	10.540	10.540	8.671	0
2022-09-16	10.920	10.920	10.640	10.660	8.769	4,094
2022-09-15	11.200	11.200	11.200	11.200	9.214	0
2022-09-14	11.360	11.360	11.090	11.090	9.123	790
2022-09-13	11.710	11.720	11.400	11.400	9.378	1,596
2022-09-12	11.640	11.670	11.640	11.670	9.600	2
2022-09-09	11.320	11.440	11.320	11.320	9.312	5,181
2022-09-08	11.130	11.130	11.130	11.130	9.156	0
2022-09-07	11.200	11.200	11.200	11.200	9.214	0
2022-09-06	11.220	11.280	11.180	11.280	9.279	2,624
2022-09-05	11.280	11.280	11.140	11.280	9.279	11,027
2022-09-02	11.610	11.610	11.610	11.610	9.551	0
2022-09-01	11.650	11.660	11.420	11.420	9.395	544
2022-08-31	11.710	11.750	11.700	11.750	9.666	304
2022-08-30	11.810	11.820	11.630	11.630	9.567	816
2022-08-26	11.920	11.920	11.680	11.730	9.650	1,061
2022-08-25	12.060	12.060	12.060	12.060	9.921	0
2022-08-24	12.220	12.220	12.120	12.180	10.020	1,446
2022-08-23	12.260	12.260	12.140	12.200	10.036	323
2022-08-22	12.220	12.220	12.200	12.220	10.053	430
2022-08-19	12.700	12.700	12.690	12.690	10.439	122
2022-08-18	12.780	12.780	12.730	12.730	10.472	58
2022-08-17	12.980	12.980	12.860	12.860	10.579	832
2022-08-16	13.020	13.020	13.020	13.020	10.711	300
2022-08-15	13.410	13.410	13.410	13.410	11.032	0
2022-08-12	13.280	13.410	13.280	13.410	11.032	700
2022-08-11	13.350	13.350	13.350	13.350	10.982	0
2022-08-10	13.080	13.080	13.080	13.080	10.760	0
2022-08-09	13.210	13.300	13.180	13.180	10.842	16,588
2022-08-08	13.400	13.400	12.980	13.060	10.744	14,219
2022-08-05	13.450	13.480	13.450	13.450	11.065	12,599
2022-08-04	13.460	13.460	13.410	13.410	11.032	9,628
2022-08-03	13.410	13.430	13.380	13.430	11.048	38
2022-08-02	13.420	13.420	13.390	13.390	11.015	18,522
2022-08-01	13.600	13.600	13.600	13.600	11.188	0
2022-07-29	13.550	13.550	13.550	13.550	11.147	0
2022-07-28	13.140	13.270	13.140	13.270	10.916	5,363
2022-07-27	12.880	12.920	12.880	12.920	10.629	10,893
2022-07-26	13.000	13.000	12.800	12.800	10.530	1,140
2022-07-25	13.140	13.140	13.140	13.140	10.810	0
2022-07-22	13.040	13.120	13.040	13.040	10.727	645
2022-07-21	12.960	13.060	12.920	12.980	10.678	1,756
2022-07-20	12.980	12.980	12.980	12.980	10.678	0
2022-07-19	13.100	13.230	13.100	13.230	10.884	812

← NewerPage 18 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.