Marr S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	17.930	17.930	17.820	17.825	14.174	2,945
2022-01-21	18.420	18.420	18.420	18.420	14.647	0
2022-01-20	18.870	18.870	18.870	18.870	15.005	0
2022-01-19	18.890	18.890	18.890	18.890	15.021	0
2022-01-18	18.870	18.870	18.870	18.870	15.005	0
2022-01-17	19.165	19.165	19.165	19.165	15.239	0
2022-01-14	18.950	19.030	18.890	18.920	15.044	2,722
2022-01-13	18.950	19.055	18.950	19.055	15.152	460
2022-01-12	18.800	18.840	18.800	18.840	14.981	266
2022-01-11	18.660	18.675	18.660	18.675	14.850	222
2022-01-10	18.600	18.600	18.530	18.560	14.758	592
2022-01-07	19.140	19.140	18.810	18.810	14.957	524
2022-01-06	19.310	19.310	19.240	19.290	15.339	660
2022-01-05	19.320	19.320	19.210	19.320	15.363	2,439
2022-01-04	19.270	19.420	19.270	19.370	15.402	163
2021-12-31	18.860	18.860	18.860	18.860	14.997	0
2021-12-30	18.860	18.860	18.860	18.860	14.997	0
2021-12-29	18.870	18.880	18.690	18.870	15.005	1,356
2021-12-24	18.050	18.050	18.050	18.050	14.353	0
2021-12-23	18.070	18.250	18.050	18.050	14.353	1,996
2021-12-22	18.030	18.060	17.955	17.955	14.277	338
2021-12-21	18.120	18.120	18.030	18.120	14.408	146
2021-12-20	18.040	18.040	17.950	17.975	14.293	1,723
2021-12-17	18.420	18.420	18.060	18.255	14.516	265
2021-12-16	18.760	18.760	18.400	18.530	14.734	482
2021-12-15	18.735	18.990	18.650	18.900	15.029	2,494
2021-12-14	18.880	18.880	18.620	18.655	14.834	1,485
2021-12-13	18.940	18.940	18.880	18.940	15.060	18
2021-12-10	18.910	19.080	18.910	19.055	15.152	1,402
2021-12-09	18.990	18.990	18.990	18.990	15.100	0
2021-12-08	18.870	18.870	18.750	18.870	15.005	432
2021-12-07	18.970	19.010	18.970	18.970	15.084	40
2021-12-06	18.560	18.710	18.560	18.580	14.774	615
2021-12-03	18.590	18.590	18.590	18.590	14.782	0
2021-12-02	18.220	18.430	18.220	18.420	14.647	5,332
2021-12-01	18.265	18.380	18.265	18.265	14.524	34
2021-11-30	18.150	18.150	17.950	17.965	14.285	825
2021-11-29	18.420	18.420	18.420	18.420	14.647	0
2021-11-26	18.200	18.200	18.170	18.170	14.448	965
2021-11-25	18.745	18.790	18.745	18.745	14.905	538
2021-11-24	18.705	18.720	18.705	18.705	14.873	538
2021-11-23	19.015	19.140	18.730	18.890	15.021	145
2021-11-22	18.970	19.210	18.870	19.085	15.176	10,412
2021-11-19	19.070	19.070	19.065	19.065	15.160	1,018
2021-11-18	19.640	19.640	19.240	19.240	15.299	3,827
2021-11-17	20.500	20.510	20.500	20.510	16.309	1,608
2021-11-16	20.040	20.040	19.840	20.040	15.935	686
2021-11-15	20.275	20.275	20.275	20.275	16.122	0
2021-11-12	20.200	20.200	20.200	20.200	16.062	0
2021-11-11	20.165	20.165	20.165	20.165	16.034	0
2021-11-10	20.240	20.240	20.240	20.240	16.094	3,504
2021-11-09	20.335	20.335	20.335	20.335	16.170	0
2021-11-08	20.220	20.275	20.080	20.275	16.122	12
2021-11-05	20.455	20.455	20.455	20.455	16.265	0
2021-11-04	20.260	20.315	20.060	20.315	16.154	3,946
2021-11-03	20.300	20.335	20.260	20.335	16.170	162
2021-11-02	20.860	20.920	20.060	20.215	16.074	224
2021-11-01	20.690	20.920	20.690	20.690	16.452	2,280
2021-10-29	20.600	20.600	20.280	20.355	16.186	1,024
2021-10-28	20.730	20.730	20.730	20.730	16.484	0

← NewerPage 21 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.