Marr S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	13.040	13.200	13.040	13.080	10.760	1,524
2022-07-15	12.450	12.900	12.420	12.900	10.612	4,270
2022-07-14	12.600	12.600	12.400	12.490	10.275	6,979
2022-07-13	12.740	12.740	12.550	12.550	10.324	3,546
2022-07-12	12.780	12.780	12.600	12.750	10.489	4,594
2022-07-11	12.940	12.940	12.940	12.940	10.645	0
2022-07-08	12.920	13.060	12.920	12.920	10.629	334
2022-07-07	12.860	12.860	12.860	12.860	10.579	0
2022-07-06	12.550	12.550	12.550	12.550	10.324	0
2022-07-05	12.410	12.410	12.410	12.410	10.209	0
2022-07-04	12.900	12.900	12.900	12.900	10.612	0
2022-07-01	13.060	13.340	13.040	13.210	10.867	3,700
2022-06-30	13.290	13.360	13.080	13.160	10.826	2,034
2022-06-29	13.580	13.580	13.530	13.530	11.130	1,500
2022-06-28	13.410	13.740	13.400	13.660	11.237	3,398
2022-06-27	13.330	13.330	13.330	13.330	10.966	0
2022-06-24	13.390	13.390	13.390	13.390	11.015	0
2022-06-23	13.430	13.480	13.270	13.270	10.916	368
2022-06-22	13.430	13.440	13.410	13.410	11.032	7,078
2022-06-21	13.660	13.660	13.660	13.660	11.237	0
2022-06-20	13.600	13.640	13.570	13.570	11.163	548
2022-06-17	13.500	13.600	13.500	13.570	11.163	1,314
2022-06-16	13.390	13.440	13.180	13.180	10.842	2,974
2022-06-15	13.220	13.310	13.220	13.310	10.949	1,936
2022-06-14	12.940	12.940	12.840	12.880	10.596	25,173
2022-06-13	13.000	13.000	13.000	13.000	10.694	0
2022-06-10	13.500	13.500	13.080	13.080	10.760	1,614
2022-06-09	13.780	13.780	13.780	13.780	11.336	0
2022-06-08	14.170	14.170	14.170	14.170	11.657	0
2022-06-07	14.100	14.270	14.100	14.270	11.739	1,519
2022-06-06	14.100	14.190	14.100	14.190	11.673	9,950
2022-06-01	13.900	13.960	13.700	13.940	11.468	100,855
2022-05-31	13.840	13.840	13.840	13.840	11.385	0
2022-05-30	14.090	14.240	14.090	14.090	11.591	26,287
2022-05-27	13.620	13.760	13.620	13.680	11.254	36,897
2022-05-26	13.220	13.620	13.220	13.530	11.130	83,437
2022-05-25	13.180	13.180	13.020	13.020	10.711	113,596
2022-05-24	13.210	13.210	13.120	13.210	10.867	1,601
2022-05-23	13.460	13.460	13.350	13.350	10.982	112
2022-05-20	14.070	14.146	14.070	14.070	11.188	11,452
2022-05-19	14.130	14.130	14.020	14.130	11.236	1,134
2022-05-18	14.560	14.560	14.560	14.560	11.578	0
2022-05-17	14.660	14.660	14.660	14.660	11.657	0
2022-05-16	14.740	15.060	14.680	14.740	11.721	1,607
2022-05-13	14.780	14.780	14.780	14.780	11.752	0
2022-05-12	14.600	14.600	14.600	14.600	11.609	0
2022-05-11	14.480	14.580	14.440	14.500	11.530	2,005
2022-05-10	14.460	14.460	14.460	14.460	11.498	0
2022-05-09	14.210	14.320	14.050	14.050	11.172	5,073
2022-05-06	14.320	14.320	14.230	14.230	11.315	180
2022-05-05	14.460	14.460	14.460	14.460	11.498	0
2022-05-04	14.850	14.850	14.720	14.850	11.808	4,491
2022-05-03	15.150	15.150	15.150	15.150	12.047	0
2022-04-29	15.380	15.380	15.380	15.380	12.230	0
2022-04-28	15.580	15.580	15.300	15.340	12.198	11,395
2022-04-27	15.670	15.670	15.670	15.670	12.460	0
2022-04-26	15.870	15.870	15.870	15.870	12.619	0
2022-04-25	16.300	16.400	16.300	16.360	13.009	1,850
2022-04-22	15.730	15.940	15.660	15.750	12.524	1,545
2022-04-21	15.980	15.980	15.840	15.930	12.667	848

← NewerPage 19 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.