Marel hf. (MAREL.AS)
Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 3.2500 | 3.2800 | 3.2300 | 3.2600 | 3.2600 | 392,805 |
| 18 Apr 2024 | 3.2600 | 3.2800 | 3.2300 | 3.2700 | 3.2700 | 395,472 |
| 17 Apr 2024 | 3.2800 | 3.2800 | 3.2400 | 3.2500 | 3.2500 | 312,732 |
| 16 Apr 2024 | 3.2800 | 3.2900 | 3.2600 | 3.2700 | 3.2700 | 505,011 |
| 15 Apr 2024 | 3.3000 | 3.3200 | 3.2800 | 3.3000 | 3.3000 | 166,454 |
| 12 Apr 2024 | 3.3200 | 3.3500 | 3.3100 | 3.3100 | 3.3100 | 1,256,861 |
| 11 Apr 2024 | 3.3200 | 3.3800 | 3.2800 | 3.3300 | 3.3300 | 1,299,146 |
| 10 Apr 2024 | 3.3200 | 3.3400 | 3.3100 | 3.3200 | 3.3200 | 1,176,975 |
| 09 Apr 2024 | 3.3600 | 3.3800 | 3.3000 | 3.3200 | 3.3200 | 1,032,907 |
| 08 Apr 2024 | 3.4000 | 3.4100 | 3.3500 | 3.3700 | 3.3700 | 2,249,190 |
| 05 Apr 2024 | 3.2800 | 3.4500 | 3.2800 | 3.3800 | 3.3800 | 4,695,123 |
| 04 Apr 2024 | 3.2200 | 3.2600 | 3.1600 | 3.2400 | 3.2400 | 353,687 |
| 03 Apr 2024 | 3.2100 | 3.2200 | 3.1800 | 3.2100 | 3.2100 | 287,397 |
| 02 Apr 2024 | 3.2000 | 3.2400 | 3.1800 | 3.2100 | 3.2100 | 134,682 |
| 28 Mar 2024 | 3.2000 | 3.2300 | 3.1700 | 3.2000 | 3.2000 | 117,118 |
| 27 Mar 2024 | 3.0500 | 3.1800 | 3.0200 | 3.1800 | 3.1800 | 245,730 |
| 26 Mar 2024 | 3.0600 | 3.0700 | 2.9800 | 3.0500 | 3.0500 | 755,659 |
| 25 Mar 2024 | 3.0800 | 3.0900 | 2.9900 | 3.0700 | 3.0700 | 1,073,121 |
| 22 Mar 2024 | 3.1400 | 3.1600 | 3.0500 | 3.0700 | 3.0700 | 446,761 |
| 22 Mar 2024 | 0.0082 Dividend | |||||
| 21 Mar 2024 | 3.1400 | 3.1600 | 3.1100 | 3.1300 | 3.1218 | 48,926 |
| 20 Mar 2024 | 3.1000 | 3.1400 | 3.1000 | 3.1100 | 3.1019 | 67,462 |
| 19 Mar 2024 | 3.1600 | 3.1700 | 3.0600 | 3.1200 | 3.1118 | 293,194 |
| 18 Mar 2024 | 3.1800 | 3.1800 | 3.1500 | 3.1600 | 3.1517 | 78,624 |
| 15 Mar 2024 | 3.1700 | 3.2200 | 3.1500 | 3.1500 | 3.1417 | 132,957 |
| 14 Mar 2024 | 3.1800 | 3.2000 | 3.1600 | 3.1700 | 3.1617 | 34,574 |
| 13 Mar 2024 | 3.1500 | 3.2300 | 3.1500 | 3.1700 | 3.1617 | 308,271 |
| 12 Mar 2024 | 3.1300 | 3.2300 | 3.1300 | 3.1800 | 3.1717 | 345,341 |
| 11 Mar 2024 | 3.1900 | 3.1900 | 3.1200 | 3.1300 | 3.1218 | 116,005 |
| 08 Mar 2024 | 3.2000 | 3.2000 | 3.1300 | 3.1800 | 3.1717 | 167,231 |
| 07 Mar 2024 | 3.1600 | 3.2000 | 3.1500 | 3.1900 | 3.1816 | 44,678 |
| 06 Mar 2024 | 3.1500 | 3.1900 | 3.1400 | 3.1600 | 3.1517 | 13,244 |
| 05 Mar 2024 | 3.1700 | 3.2000 | 3.1500 | 3.1500 | 3.1417 | 74,294 |
| 04 Mar 2024 | 3.2200 | 3.2400 | 3.1600 | 3.1600 | 3.1517 | 50,720 |
| 01 Mar 2024 | 3.2400 | 3.2400 | 3.1900 | 3.2100 | 3.2016 | 42,389 |
| 29 Feb 2024 | 3.2500 | 3.3100 | 3.1900 | 3.2100 | 3.2016 | 250,668 |
| 28 Feb 2024 | 3.2600 | 3.2800 | 3.2100 | 3.2300 | 3.2215 | 361,295 |
| 27 Feb 2024 | 3.2800 | 3.2800 | 3.2200 | 3.2500 | 3.2415 | 331,406 |
| 26 Feb 2024 | 3.3100 | 3.3100 | 3.2300 | 3.2400 | 3.2315 | 265,014 |
| 23 Feb 2024 | 3.2800 | 3.3600 | 3.2800 | 3.2900 | 3.2814 | 611,289 |
| 22 Feb 2024 | 3.3000 | 3.3500 | 3.2800 | 3.3000 | 3.2914 | 263,472 |
| 21 Feb 2024 | 3.3300 | 3.3600 | 3.2800 | 3.3100 | 3.3013 | 667,427 |
| 20 Feb 2024 | 3.2700 | 3.3200 | 3.2600 | 3.2800 | 3.2714 | 148,708 |
| 19 Feb 2024 | 3.3100 | 3.3200 | 3.2600 | 3.2600 | 3.2515 | 34,937 |
| 16 Feb 2024 | 3.3100 | 3.3300 | 3.2800 | 3.3200 | 3.3113 | 40,535 |
| 15 Feb 2024 | 3.2900 | 3.3200 | 3.2800 | 3.3000 | 3.2914 | 31,649 |
| 14 Feb 2024 | 3.3000 | 3.3000 | 3.2600 | 3.2800 | 3.2714 | 189,249 |
| 13 Feb 2024 | 3.3200 | 3.3200 | 3.2700 | 3.3000 | 3.2914 | 139,043 |
| 12 Feb 2024 | 3.3300 | 3.3600 | 3.3000 | 3.3200 | 3.3113 | 52,824 |
| 09 Feb 2024 | 3.2300 | 3.3300 | 3.2300 | 3.3100 | 3.3013 | 671,283 |
| 08 Feb 2024 | 3.2900 | 3.3400 | 3.2200 | 3.2200 | 3.2116 | 289,874 |
| 07 Feb 2024 | 3.3800 | 3.3800 | 3.2800 | 3.3000 | 3.2914 | 84,441 |
| 06 Feb 2024 | 3.3500 | 3.3700 | 3.3200 | 3.3200 | 3.3113 | 128,179 |
| 05 Feb 2024 | 3.3900 | 3.4000 | 3.3400 | 3.3400 | 3.3312 | 94,030 |
| 02 Feb 2024 | 3.3700 | 3.3800 | 3.3600 | 3.3700 | 3.3612 | 30,409 |
| 01 Feb 2024 | 3.3900 | 3.4100 | 3.3800 | 3.3800 | 3.3711 | 250,460 |
| 31 Jan 2024 | 3.4200 | 3.4200 | 3.4000 | 3.4100 | 3.4011 | 121,064 |
| 30 Jan 2024 | 3.4100 | 3.4800 | 3.4100 | 3.4200 | 3.4110 | 355,317 |
| 29 Jan 2024 | 3.4100 | 3.4300 | 3.4000 | 3.4200 | 3.4110 | 812,895 |
| 26 Jan 2024 | 3.4200 | 3.4400 | 3.3900 | 3.3900 | 3.3811 | 463,445 |
| 25 Jan 2024 | 3.4600 | 3.4600 | 3.3800 | 3.4100 | 3.4011 | 1,101,377 |
| 24 Jan 2024 | 3.4800 | 3.4900 | 3.4300 | 3.4500 | 3.4410 | 332,688 |
| 23 Jan 2024 | 3.3700 | 3.4700 | 3.3500 | 3.4700 | 3.4609 | 267,790 |
| 22 Jan 2024 | 3.2800 | 3.3600 | 3.2800 | 3.3600 | 3.3512 | 1,045,077 |
| 19 Jan 2024 | 3.2500 | 3.3600 | 3.2100 | 3.2300 | 3.2215 | 1,452,568 |
| 18 Jan 2024 | 3.0300 | 3.1100 | 3.0000 | 3.1100 | 3.1019 | 122,354 |
| 17 Jan 2024 | 3.0500 | 3.1500 | 2.9900 | 3.0800 | 3.0719 | 118,258 |
| 16 Jan 2024 | 3.0800 | 3.0900 | 3.0500 | 3.0500 | 3.0420 | 35,872 |
| 15 Jan 2024 | 3.0500 | 3.0900 | 3.0500 | 3.0900 | 3.0819 | 29,865 |
| 12 Jan 2024 | 3.0500 | 3.0700 | 3.0200 | 3.0300 | 3.0221 | 58,905 |
| 11 Jan 2024 | 3.0200 | 3.1000 | 3.0200 | 3.0900 | 3.0819 | 389,758 |
| 10 Jan 2024 | 3.1200 | 3.1200 | 3.0100 | 3.0100 | 3.0021 | 114,183 |
| 09 Jan 2024 | 3.1300 | 3.1300 | 3.0900 | 3.1200 | 3.1118 | 34,603 |
| 08 Jan 2024 | 3.1400 | 3.1400 | 3.1000 | 3.1000 | 3.0919 | 32,170 |
| 05 Jan 2024 | 3.1400 | 3.1400 | 3.1000 | 3.1100 | 3.1019 | 101,138 |
| 04 Jan 2024 | 3.0800 | 3.1800 | 3.0800 | 3.1100 | 3.1019 | 122,682 |
| 03 Jan 2024 | 3.1100 | 3.1400 | 3.0800 | 3.1000 | 3.0919 | 61,042 |
| 02 Jan 2024 | 3.1200 | 3.1200 | 3.0800 | 3.1000 | 3.0919 | 34,049 |
| 29 Dec 2023 | 3.1200 | 3.1400 | 3.0900 | 3.1000 | 3.0919 | 65,137 |
| 28 Dec 2023 | 3.1200 | 3.1400 | 3.1100 | 3.1400 | 3.1318 | 9,822 |
| 27 Dec 2023 | 3.1300 | 3.1500 | 3.1000 | 3.1200 | 3.1118 | 22,857 |
| 22 Dec 2023 | 3.1700 | 3.1700 | 3.0900 | 3.1300 | 3.1218 | 86,259 |
| 21 Dec 2023 | 3.1300 | 3.1800 | 3.1000 | 3.1800 | 3.1717 | 59,064 |
| 20 Dec 2023 | 3.0900 | 3.1400 | 3.0900 | 3.1200 | 3.1118 | 123,779 |
| 19 Dec 2023 | 3.0700 | 3.1100 | 3.0700 | 3.0900 | 3.0819 | 163,835 |
| 18 Dec 2023 | 3.0400 | 3.1000 | 3.0400 | 3.0600 | 3.0520 | 192,899 |
| 15 Dec 2023 | 3.0800 | 3.1200 | 3.0600 | 3.0600 | 3.0520 | 149,528 |
| 14 Dec 2023 | 3.0900 | 3.1800 | 3.0600 | 3.0900 | 3.0819 | 655,381 |
| 13 Dec 2023 | 2.8700 | 2.9400 | 2.8700 | 2.8800 | 2.8725 | 18,855 |
| 12 Dec 2023 | 2.8500 | 2.9100 | 2.8200 | 2.9100 | 2.9024 | 281,292 |
| 11 Dec 2023 | 2.9600 | 2.9700 | 2.8300 | 2.8300 | 2.8226 | 165,176 |
| 08 Dec 2023 | 3.1000 | 3.1000 | 2.9400 | 2.9600 | 2.9522 | 142,524 |
| 07 Dec 2023 | 3.0100 | 3.0800 | 2.9700 | 3.0700 | 3.0620 | 93,262 |
| 06 Dec 2023 | 3.0800 | 3.0800 | 2.9600 | 2.9700 | 2.9622 | 223,096 |
| 05 Dec 2023 | 2.9800 | 3.0700 | 2.9100 | 3.0500 | 3.0420 | 226,275 |
| 04 Dec 2023 | 2.9300 | 3.0000 | 2.8800 | 2.9800 | 2.9722 | 288,170 |
| 01 Dec 2023 | 2.8000 | 2.9400 | 2.8000 | 2.8700 | 2.8625 | 135,130 |
| 30 Nov 2023 | 2.8100 | 2.8500 | 2.7900 | 2.7900 | 2.7827 | 176,100 |
| 29 Nov 2023 | 2.8000 | 2.8400 | 2.7600 | 2.8100 | 2.8026 | 245,913 |
| 28 Nov 2023 | 2.8000 | 2.8400 | 2.7500 | 2.7900 | 2.7827 | 610,910 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.