Marr S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	9.515	9.515	9.515	9.515	8.969	0
2025-05-22	9.710	9.710	9.710	9.710	9.153	65
2025-05-21	9.835	9.890	9.790	9.860	9.294	1,002
2025-05-20	9.870	9.895	9.870	9.895	9.327	139
2025-05-19	9.700	9.700	9.700	9.700	9.143	0
2025-05-16	10.290	10.360	10.290	10.290	9.134	1,046
2025-05-15	9.815	9.815	9.815	9.815	8.712	0
2025-05-14	10.020	10.020	9.975	9.975	8.854	650
2025-05-13	10.055	10.055	10.055	10.055	8.925	0
2025-05-12	10.015	10.015	10.015	10.015	8.890	0
2025-05-09	10.010	10.010	10.010	10.010	8.885	0
2025-05-08	9.840	9.840	9.840	9.840	8.735	0
2025-05-07	9.765	9.765	9.765	9.765	8.668	0
2025-05-06	9.800	9.800	9.800	9.800	8.699	0
2025-05-02	9.855	9.855	9.855	9.855	8.748	0
2025-05-01	9.710	9.710	9.710	9.710	8.619	0
2025-04-30	9.620	9.710	9.620	9.710	8.619	1,105
2025-04-29	9.565	9.675	9.565	9.565	8.490	208
2025-04-28	9.610	9.610	9.610	9.610	8.530	0
2025-04-25	9.650	9.650	9.650	9.650	8.566	0
2025-04-24	9.585	9.585	9.585	9.585	8.508	0
2025-04-23	9.445	9.445	9.445	9.445	8.384	0
2025-04-22	9.220	9.220	9.220	9.220	8.184	0
2025-04-17	9.370	9.370	9.370	9.370	8.317	0
2025-04-16	9.290	9.290	9.290	9.290	8.246	0
2025-04-15	9.320	9.340	9.270	9.270	8.229	1,180
2025-04-14	9.290	9.385	9.280	9.280	8.237	5,187
2025-04-11	9.200	9.200	9.140	9.200	8.166	1,245
2025-04-10	9.300	9.300	9.200	9.250	8.211	6,954
2025-04-09	9.105	9.105	9.105	9.105	8.082	0
2025-04-08	9.055	9.170	9.000	9.165	8.135	11,819
2025-04-07	8.900	8.900	8.780	8.900	7.900	12,774
2025-04-04	9.210	9.210	9.104	9.210	8.175	75,127
2025-04-03	9.495	9.495	9.495	9.495	8.428	0
2025-04-02	9.485	9.485	9.485	9.485	8.419	0
2025-04-01	9.690	9.690	9.650	9.690	8.601	141
2025-03-31	9.680	9.700	9.680	9.680	8.593	1
2025-03-28	9.600	9.660	9.590	9.630	8.548	29,495
2025-03-27	9.645	9.645	9.570	9.575	8.499	480
2025-03-26	9.730	9.730	9.600	9.730	8.637	644
2025-03-25	9.765	9.780	9.720	9.780	8.681	605
2025-03-24	9.815	9.815	9.815	9.815	8.712	0
2025-03-21	9.955	9.955	9.955	9.955	8.837	0
2025-03-20	9.855	9.855	9.855	9.855	8.748	0
2025-03-19	9.960	9.960	9.960	9.960	8.841	0
2025-03-18	9.730	9.730	9.730	9.730	8.637	0
2025-03-17	9.660	9.660	9.660	9.660	8.575	0
2025-03-14	9.995	10.060	9.995	9.995	8.872	729
2025-03-13	9.920	9.920	9.885	9.920	8.806	115
2025-03-12	9.955	9.975	9.930	9.975	8.854	95
2025-03-11	9.920	9.920	9.920	9.920	8.806	0
2025-03-10	10.055	10.055	10.055	10.055	8.925	0
2025-03-07	10.205	10.205	10.205	10.205	9.059	0
2025-03-06	10.175	10.175	10.140	10.175	9.032	9
2025-03-05	10.300	10.300	10.200	10.245	9.094	680
2025-03-04	10.480	10.480	10.230	10.250	9.098	1,460
2025-03-03	10.580	10.580	10.580	10.580	9.391	244
2025-02-28	10.700	10.720	10.680	10.720	9.516	431
2025-02-27	10.700	10.700	10.700	10.700	9.498	0
2025-02-26	11.120	11.220	11.120	11.130	9.880	2,094

← NewerPage 7 of 22 · 1,262 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.