Marel hf. (MAREL.AS)
Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
As of 10:05AM CEST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 3.1900 | 3.2000 | 3.1900 | 3.2000 | 3.2000 | 4,684 |
| May 06, 2024 | 3.2100 | 3.2100 | 3.1800 | 3.1800 | 3.1800 | 278,031 |
| May 03, 2024 | 3.2200 | 3.2200 | 3.1800 | 3.2200 | 3.2200 | 158,738 |
| May 02, 2024 | 3.2000 | 3.2200 | 3.1800 | 3.1900 | 3.1900 | 64,617 |
| Apr 30, 2024 | 3.1900 | 3.2000 | 3.1500 | 3.2000 | 3.2000 | 151,253 |
| Apr 29, 2024 | 3.1500 | 3.1800 | 3.1500 | 3.1800 | 3.1800 | 376,495 |
| Apr 26, 2024 | 3.1900 | 3.2000 | 3.1600 | 3.1600 | 3.1600 | 478,807 |
| Apr 25, 2024 | 3.2100 | 3.2300 | 3.1600 | 3.1800 | 3.1800 | 535,180 |
| Apr 24, 2024 | 3.2000 | 3.2500 | 3.2000 | 3.2100 | 3.2100 | 183,220 |
| Apr 23, 2024 | 3.1900 | 3.2400 | 3.1900 | 3.2000 | 3.2000 | 103,374 |
| Apr 22, 2024 | 3.2600 | 3.3000 | 3.2000 | 3.2000 | 3.2000 | 897,528 |
| Apr 19, 2024 | 3.2500 | 3.2800 | 3.2300 | 3.2600 | 3.2600 | 392,805 |
| Apr 18, 2024 | 3.2600 | 3.2800 | 3.2300 | 3.2700 | 3.2700 | 395,472 |
| Apr 17, 2024 | 3.2800 | 3.2800 | 3.2400 | 3.2500 | 3.2500 | 312,732 |
| Apr 16, 2024 | 3.2800 | 3.2900 | 3.2600 | 3.2700 | 3.2700 | 505,011 |
| Apr 15, 2024 | 3.3000 | 3.3200 | 3.2800 | 3.3000 | 3.3000 | 166,454 |
| Apr 12, 2024 | 3.3200 | 3.3500 | 3.3100 | 3.3100 | 3.3100 | 1,256,861 |
| Apr 11, 2024 | 3.3200 | 3.3800 | 3.2800 | 3.3300 | 3.3300 | 1,299,146 |
| Apr 10, 2024 | 3.3200 | 3.3400 | 3.3100 | 3.3200 | 3.3200 | 1,176,975 |
| Apr 09, 2024 | 3.3600 | 3.3800 | 3.3000 | 3.3200 | 3.3200 | 1,032,907 |
| Apr 08, 2024 | 3.4000 | 3.4100 | 3.3500 | 3.3700 | 3.3700 | 2,249,190 |
| Apr 05, 2024 | 3.2800 | 3.4500 | 3.2800 | 3.3800 | 3.3800 | 4,695,123 |
| Apr 04, 2024 | 3.2200 | 3.2600 | 3.1600 | 3.2400 | 3.2400 | 353,687 |
| Apr 03, 2024 | 3.2100 | 3.2200 | 3.1800 | 3.2100 | 3.2100 | 287,397 |
| Apr 02, 2024 | 3.2000 | 3.2400 | 3.1800 | 3.2100 | 3.2100 | 134,682 |
| Mar 28, 2024 | 3.2000 | 3.2300 | 3.1700 | 3.2000 | 3.2000 | 117,118 |
| Mar 27, 2024 | 3.0500 | 3.1800 | 3.0200 | 3.1800 | 3.1800 | 245,730 |
| Mar 26, 2024 | 3.0600 | 3.0700 | 2.9800 | 3.0500 | 3.0500 | 755,659 |
| Mar 25, 2024 | 3.0800 | 3.0900 | 2.9900 | 3.0700 | 3.0700 | 1,073,121 |
| Mar 22, 2024 | 3.1400 | 3.1600 | 3.0500 | 3.0700 | 3.0700 | 446,761 |
| Mar 22, 2024 | 0.0082 Dividend | |||||
| Mar 21, 2024 | 3.1400 | 3.1600 | 3.1100 | 3.1300 | 3.1218 | 48,926 |
| Mar 20, 2024 | 3.1000 | 3.1400 | 3.1000 | 3.1100 | 3.1019 | 67,462 |
| Mar 19, 2024 | 3.1600 | 3.1700 | 3.0600 | 3.1200 | 3.1118 | 293,194 |
| Mar 18, 2024 | 3.1800 | 3.1800 | 3.1500 | 3.1600 | 3.1517 | 78,624 |
| Mar 15, 2024 | 3.1700 | 3.2200 | 3.1500 | 3.1500 | 3.1417 | 132,957 |
| Mar 14, 2024 | 3.1800 | 3.2000 | 3.1600 | 3.1700 | 3.1617 | 34,574 |
| Mar 13, 2024 | 3.1500 | 3.2300 | 3.1500 | 3.1700 | 3.1617 | 308,271 |
| Mar 12, 2024 | 3.1300 | 3.2300 | 3.1300 | 3.1800 | 3.1717 | 345,341 |
| Mar 11, 2024 | 3.1900 | 3.1900 | 3.1200 | 3.1300 | 3.1218 | 116,005 |
| Mar 08, 2024 | 3.2000 | 3.2000 | 3.1300 | 3.1800 | 3.1717 | 167,231 |
| Mar 07, 2024 | 3.1600 | 3.2000 | 3.1500 | 3.1900 | 3.1816 | 44,678 |
| Mar 06, 2024 | 3.1500 | 3.1900 | 3.1400 | 3.1600 | 3.1517 | 13,244 |
| Mar 05, 2024 | 3.1700 | 3.2000 | 3.1500 | 3.1500 | 3.1417 | 74,294 |
| Mar 04, 2024 | 3.2200 | 3.2400 | 3.1600 | 3.1600 | 3.1517 | 50,720 |
| Mar 01, 2024 | 3.2400 | 3.2400 | 3.1900 | 3.2100 | 3.2016 | 42,389 |
| Feb 29, 2024 | 3.2500 | 3.3100 | 3.1900 | 3.2100 | 3.2016 | 250,668 |
| Feb 28, 2024 | 3.2600 | 3.2800 | 3.2100 | 3.2300 | 3.2215 | 361,295 |
| Feb 27, 2024 | 3.2800 | 3.2800 | 3.2200 | 3.2500 | 3.2415 | 331,406 |
| Feb 26, 2024 | 3.3100 | 3.3100 | 3.2300 | 3.2400 | 3.2315 | 265,014 |
| Feb 23, 2024 | 3.2800 | 3.3600 | 3.2800 | 3.2900 | 3.2814 | 611,289 |
| Feb 22, 2024 | 3.3000 | 3.3500 | 3.2800 | 3.3000 | 3.2914 | 263,472 |
| Feb 21, 2024 | 3.3300 | 3.3600 | 3.2800 | 3.3100 | 3.3013 | 667,427 |
| Feb 20, 2024 | 3.2700 | 3.3200 | 3.2600 | 3.2800 | 3.2714 | 148,708 |
| Feb 19, 2024 | 3.3100 | 3.3200 | 3.2600 | 3.2600 | 3.2515 | 34,937 |
| Feb 16, 2024 | 3.3100 | 3.3300 | 3.2800 | 3.3200 | 3.3113 | 40,535 |
| Feb 15, 2024 | 3.2900 | 3.3200 | 3.2800 | 3.3000 | 3.2914 | 31,649 |
| Feb 14, 2024 | 3.3000 | 3.3000 | 3.2600 | 3.2800 | 3.2714 | 189,249 |
| Feb 13, 2024 | 3.3200 | 3.3200 | 3.2700 | 3.3000 | 3.2914 | 139,043 |
| Feb 12, 2024 | 3.3300 | 3.3600 | 3.3000 | 3.3200 | 3.3113 | 52,824 |
| Feb 09, 2024 | 3.2300 | 3.3300 | 3.2300 | 3.3100 | 3.3013 | 671,283 |
| Feb 08, 2024 | 3.2900 | 3.3400 | 3.2200 | 3.2200 | 3.2116 | 289,874 |
| Feb 07, 2024 | 3.3800 | 3.3800 | 3.2800 | 3.3000 | 3.2914 | 84,441 |
| Feb 06, 2024 | 3.3500 | 3.3700 | 3.3200 | 3.3200 | 3.3113 | 128,179 |
| Feb 05, 2024 | 3.3900 | 3.4000 | 3.3400 | 3.3400 | 3.3312 | 94,030 |
| Feb 02, 2024 | 3.3700 | 3.3800 | 3.3600 | 3.3700 | 3.3612 | 30,409 |
| Feb 01, 2024 | 3.3900 | 3.4100 | 3.3800 | 3.3800 | 3.3711 | 250,460 |
| Jan 31, 2024 | 3.4200 | 3.4200 | 3.4000 | 3.4100 | 3.4011 | 121,064 |
| Jan 30, 2024 | 3.4100 | 3.4800 | 3.4100 | 3.4200 | 3.4110 | 355,317 |
| Jan 29, 2024 | 3.4100 | 3.4300 | 3.4000 | 3.4200 | 3.4110 | 812,895 |
| Jan 26, 2024 | 3.4200 | 3.4400 | 3.3900 | 3.3900 | 3.3811 | 463,445 |
| Jan 25, 2024 | 3.4600 | 3.4600 | 3.3800 | 3.4100 | 3.4011 | 1,101,377 |
| Jan 24, 2024 | 3.4800 | 3.4900 | 3.4300 | 3.4500 | 3.4410 | 332,688 |
| Jan 23, 2024 | 3.3700 | 3.4700 | 3.3500 | 3.4700 | 3.4609 | 267,790 |
| Jan 22, 2024 | 3.2800 | 3.3600 | 3.2800 | 3.3600 | 3.3512 | 1,045,077 |
| Jan 19, 2024 | 3.2500 | 3.3600 | 3.2100 | 3.2300 | 3.2215 | 1,452,568 |
| Jan 18, 2024 | 3.0300 | 3.1100 | 3.0000 | 3.1100 | 3.1019 | 122,354 |
| Jan 17, 2024 | 3.0500 | 3.1500 | 2.9900 | 3.0800 | 3.0719 | 118,258 |
| Jan 16, 2024 | 3.0800 | 3.0900 | 3.0500 | 3.0500 | 3.0420 | 35,872 |
| Jan 15, 2024 | 3.0500 | 3.0900 | 3.0500 | 3.0900 | 3.0819 | 29,865 |
| Jan 12, 2024 | 3.0500 | 3.0700 | 3.0200 | 3.0300 | 3.0221 | 58,905 |
| Jan 11, 2024 | 3.0200 | 3.1000 | 3.0200 | 3.0900 | 3.0819 | 389,758 |
| Jan 10, 2024 | 3.1200 | 3.1200 | 3.0100 | 3.0100 | 3.0021 | 114,183 |
| Jan 09, 2024 | 3.1300 | 3.1300 | 3.0900 | 3.1200 | 3.1118 | 34,603 |
| Jan 08, 2024 | 3.1400 | 3.1400 | 3.1000 | 3.1000 | 3.0919 | 32,170 |
| Jan 05, 2024 | 3.1400 | 3.1400 | 3.1000 | 3.1100 | 3.1019 | 101,138 |
| Jan 04, 2024 | 3.0800 | 3.1800 | 3.0800 | 3.1100 | 3.1019 | 122,682 |
| Jan 03, 2024 | 3.1100 | 3.1400 | 3.0800 | 3.1000 | 3.0919 | 61,042 |
| Jan 02, 2024 | 3.1200 | 3.1200 | 3.0800 | 3.1000 | 3.0919 | 34,049 |
| Dec 29, 2023 | 3.1200 | 3.1400 | 3.0900 | 3.1000 | 3.0919 | 65,137 |
| Dec 28, 2023 | 3.1200 | 3.1400 | 3.1100 | 3.1400 | 3.1318 | 9,822 |
| Dec 27, 2023 | 3.1300 | 3.1500 | 3.1000 | 3.1200 | 3.1118 | 22,857 |
| Dec 22, 2023 | 3.1700 | 3.1700 | 3.0900 | 3.1300 | 3.1218 | 86,259 |
| Dec 21, 2023 | 3.1300 | 3.1800 | 3.1000 | 3.1800 | 3.1717 | 59,064 |
| Dec 20, 2023 | 3.0900 | 3.1400 | 3.0900 | 3.1200 | 3.1118 | 123,779 |
| Dec 19, 2023 | 3.0700 | 3.1100 | 3.0700 | 3.0900 | 3.0819 | 163,835 |
| Dec 18, 2023 | 3.0400 | 3.1000 | 3.0400 | 3.0600 | 3.0520 | 192,899 |
| Dec 15, 2023 | 3.0800 | 3.1200 | 3.0600 | 3.0600 | 3.0520 | 149,528 |
| Dec 14, 2023 | 3.0900 | 3.1800 | 3.0600 | 3.0900 | 3.0819 | 655,381 |
| Dec 13, 2023 | 2.8700 | 2.9400 | 2.8700 | 2.8800 | 2.8725 | 18,855 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.