Marr S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	15.890	15.890	15.520	15.890	12.635	56,105
2022-04-19	15.730	15.900	15.730	15.730	12.508	954
2022-04-14	14.740	14.740	14.740	14.740	11.721	790
2022-04-13	14.910	14.910	14.910	14.910	11.856	0
2022-04-12	14.720	14.720	14.720	14.720	11.705	0
2022-04-11	14.680	14.680	14.640	14.660	11.657	2,571
2022-04-08	14.810	14.810	14.810	14.810	11.776	0
2022-04-07	14.600	14.640	14.600	14.600	11.609	26,668
2022-04-06	14.740	14.900	14.310	14.310	11.379	2,484
2022-04-05	15.050	15.220	14.780	14.780	11.752	1,985
2022-04-04	15.060	15.060	14.930	14.930	11.872	974
2022-04-01	15.010	15.150	14.980	15.150	12.047	1,086
2022-03-31	15.280	15.300	15.130	15.300	12.166	926
2022-03-30	15.130	15.135	15.130	15.135	12.035	261
2022-03-29	14.990	15.115	14.990	15.115	12.019	332
2022-03-28	14.820	14.910	14.820	14.910	11.856	2,888
2022-03-25	15.005	15.040	14.780	14.820	11.784	3,361
2022-03-24	15.210	15.270	14.980	15.015	11.939	454
2022-03-23	15.260	15.260	15.260	15.260	12.134	0
2022-03-22	15.405	15.405	15.405	15.405	12.249	0
2022-03-21	15.435	15.435	15.435	15.435	12.273	0
2022-03-18	15.320	15.320	15.320	15.320	12.182	0
2022-03-17	15.320	15.320	15.260	15.300	12.166	1,564
2022-03-16	15.945	16.520	15.920	16.225	12.901	2,905
2022-03-15	16.040	16.040	15.890	16.040	12.754	2,504
2022-03-14	16.440	16.490	16.440	16.470	13.096	6,780
2022-03-11	16.060	16.060	16.060	16.060	12.770	0
2022-03-10	15.740	15.800	15.650	15.700	12.484	1,160
2022-03-09	15.800	15.855	15.800	15.855	12.607	3,426
2022-03-08	15.340	15.360	15.340	15.340	12.198	684
2022-03-07	15.045	15.070	14.980	15.005	11.931	498
2022-03-04	15.340	15.340	15.115	15.115	12.019	1,203
2022-03-03	16.100	16.130	15.690	15.690	12.476	876
2022-03-02	16.160	16.160	16.160	16.160	12.850	0
2022-03-01	16.170	16.170	16.170	16.170	12.858	0
2022-02-28	16.550	16.550	16.550	16.550	13.160	0
2022-02-25	16.420	16.660	16.170	16.625	13.220	18,224
2022-02-24	16.470	16.470	16.470	16.470	13.096	0
2022-02-23	17.460	17.460	17.260	17.330	13.780	8,044
2022-02-22	17.740	17.740	17.460	17.545	13.951	4,238
2022-02-21	18.450	18.460	17.850	17.935	14.261	2,646
2022-02-18	18.580	18.600	18.430	18.430	14.655	174
2022-02-17	18.520	18.520	18.460	18.460	14.679	930
2022-02-16	18.600	18.735	18.600	18.735	14.897	52
2022-02-15	18.190	18.340	18.190	18.190	14.464	200
2022-02-14	17.810	17.925	17.810	17.925	14.253	27,448
2022-02-11	17.965	18.000	17.965	17.965	14.285	206
2022-02-10	17.810	18.160	17.810	18.160	14.440	253
2022-02-09	17.855	18.440	17.730	17.865	14.206	19,263
2022-02-08	17.680	17.680	17.680	17.680	14.058	0
2022-02-07	18.325	18.350	17.810	17.815	14.166	1,017
2022-02-04	18.385	18.430	18.345	18.345	14.587	1,300
2022-02-03	18.620	18.620	18.375	18.375	14.611	160
2022-02-02	18.990	18.990	18.850	18.890	15.021	12,072
2022-02-01	19.075	19.075	19.075	19.075	15.168	0
2022-01-31	18.675	18.820	18.675	18.675	14.850	53
2022-01-28	18.695	18.920	18.470	18.480	14.695	2,800
2022-01-27	18.450	18.830	18.450	18.800	14.949	8,869
2022-01-26	18.410	18.410	18.410	18.410	14.639	0
2022-01-25	17.945	18.100	17.905	17.905	14.237	360

← NewerPage 20 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.