Marr S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	9.855	9.855	9.855	9.855	8.748	0
2024-11-27	9.765	9.765	9.765	9.765	8.668	0
2024-11-26	9.740	9.740	9.740	9.740	8.646	0
2024-11-25	9.780	9.820	9.780	9.800	8.699	513
2024-11-22	9.690	9.690	9.690	9.690	8.601	0
2024-11-21	9.800	9.800	9.800	9.800	8.699	0
2024-11-20	9.820	9.820	9.820	9.820	8.717	0
2024-11-19	9.505	9.505	9.505	9.505	8.437	0
2024-11-18	9.485	9.485	9.480	9.485	8.419	97
2024-11-15	9.950	9.950	9.610	9.640	8.557	323
2024-11-14	10.420	10.460	10.380	10.460	9.285	542
2024-11-13	10.420	10.420	10.320	10.420	9.249	1,489
2024-11-12	10.440	10.440	10.440	10.440	9.267	0
2024-11-11	10.620	10.620	10.620	10.620	9.427	0
2024-11-08	10.520	10.520	10.520	10.520	9.338	0
2024-11-07	10.640	10.640	10.640	10.640	9.445	0
2024-11-06	10.330	10.330	10.330	10.330	9.169	0
2024-11-05	10.540	10.540	10.540	10.540	9.356	0
2024-11-04	10.660	10.660	10.660	10.660	9.462	0
2024-11-01	10.740	10.740	10.740	10.740	9.533	0
2024-10-31	10.620	10.620	10.620	10.620	9.427	0
2024-10-30	10.760	10.760	10.760	10.760	9.551	0
2024-10-29	10.780	10.780	10.780	10.780	9.569	0
2024-10-28	10.930	10.930	10.930	10.930	9.702	0
2024-10-25	10.850	10.880	10.850	10.850	9.631	91
2024-10-24	10.740	10.740	10.740	10.740	9.533	0
2024-10-23	10.660	10.660	10.660	10.660	9.462	0
2024-10-22	10.890	10.890	10.890	10.890	9.667	0
2024-10-21	11.100	11.100	10.970	10.970	9.738	582
2024-10-18	11.050	11.050	11.050	11.050	9.809	0
2024-10-17	11.010	11.010	11.010	11.010	9.773	0
2024-10-16	11.070	11.070	11.070	11.070	9.826	0
2024-10-15	10.990	11.040	10.970	10.970	9.738	27,146
2024-10-14	11.140	11.140	10.990	10.990	9.755	224
2024-10-11	11.070	11.080	10.950	10.950	9.720	141
2024-10-10	11.070	11.070	11.070	11.070	9.826	0
2024-10-09	11.820	11.820	11.790	11.790	10.465	273
2024-10-08	11.830	11.830	11.830	11.830	10.501	0
2024-10-07	11.860	11.910	11.860	11.910	10.572	93
2024-10-04	11.730	11.740	11.730	11.730	10.412	186
2024-10-03	11.650	11.650	11.650	11.650	10.341	0
2024-10-02	11.890	11.890	11.890	11.890	10.554	0
2024-10-01	12.040	12.040	12.040	12.040	10.687	0
2024-09-30	11.970	11.970	11.970	11.970	10.625	0
2024-09-27	12.080	12.080	12.080	12.080	10.723	0
2024-09-26	11.910	11.910	11.910	11.910	10.572	0
2024-09-25	11.810	11.810	11.810	11.810	10.483	0
2024-09-24	11.770	11.780	11.750	11.750	10.430	382
2024-09-23	11.770	11.770	11.770	11.770	10.448	0
2024-09-20	11.810	11.850	11.720	11.850	10.519	490
2024-09-19	11.790	11.790	11.790	11.790	10.465	0
2024-09-18	11.610	11.610	11.610	11.610	10.306	0
2024-09-17	11.580	11.620	11.540	11.540	10.244	1,212
2024-09-16	11.520	11.580	11.520	11.580	10.279	1,800
2024-09-13	11.480	11.480	11.480	11.480	10.190	0
2024-09-12	11.480	11.480	11.480	11.480	10.190	0
2024-09-11	11.300	11.300	11.300	11.300	10.030	0
2024-09-10	11.380	11.380	11.380	11.380	10.102	0
2024-09-09	11.580	11.580	11.580	11.580	10.279	0
2024-09-06	11.610	11.720	11.610	11.610	10.306	186

← NewerPage 9 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.