Marel hf. (MAREL.AS)
Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2022 | 4.4400 | 4.5000 | 4.4100 | 4.4200 | 4.4200 | 11,528 |
| 26 May 2022 | 4.4100 | 4.4400 | 4.4000 | 4.4400 | 4.4400 | 1,302 |
| 25 May 2022 | 4.4000 | 4.4000 | 4.3500 | 4.3500 | 4.3500 | 1,179 |
| 24 May 2022 | 4.4200 | 4.4400 | 4.3700 | 4.4000 | 4.4000 | 10,746 |
| 23 May 2022 | 4.5700 | 4.6000 | 4.4500 | 4.5000 | 4.5000 | 40,913 |
| 20 May 2022 | 4.3900 | 4.5800 | 4.3500 | 4.5800 | 4.5800 | 28,869 |
| 19 May 2022 | 4.5100 | 4.5100 | 4.4000 | 4.4000 | 4.4000 | 20,796 |
| 18 May 2022 | 4.6000 | 4.6200 | 4.5000 | 4.5000 | 4.5000 | 10,579 |
| 17 May 2022 | 4.6500 | 4.6800 | 4.5500 | 4.6000 | 4.6000 | 65,620 |
| 16 May 2022 | 4.6200 | 4.6400 | 4.5300 | 4.6400 | 4.6400 | 54,708 |
| 13 May 2022 | 4.6500 | 4.6500 | 4.5000 | 4.5000 | 4.5000 | 47,263 |
| 12 May 2022 | 4.6300 | 4.6500 | 4.5600 | 4.6500 | 4.6500 | 7,060 |
| 11 May 2022 | 4.6000 | 4.6900 | 4.4400 | 4.6500 | 4.6500 | 190,593 |
| 10 May 2022 | 4.6100 | 4.7400 | 4.5600 | 4.6000 | 4.6000 | 92,876 |
| 09 May 2022 | 4.9000 | 4.9000 | 4.5600 | 4.6000 | 4.6000 | 64,540 |
| 06 May 2022 | 4.8200 | 4.9000 | 4.7700 | 4.8000 | 4.8000 | 25,163 |
| 05 May 2022 | 5.0000 | 5.0000 | 4.8300 | 4.8700 | 4.8700 | 18,254 |
| 04 May 2022 | 4.9300 | 4.9900 | 4.8600 | 4.8600 | 4.8600 | 99,239 |
| 03 May 2022 | 4.9500 | 5.0000 | 4.8600 | 4.9500 | 4.9500 | 47,678 |
| 02 May 2022 | 4.9300 | 4.9400 | 4.8500 | 4.9000 | 4.9000 | 20,177 |
| 29 Apr 2022 | 5.1200 | 5.1200 | 4.9500 | 4.9700 | 4.9700 | 16,248 |
| 28 Apr 2022 | 5.2000 | 5.3600 | 5.1000 | 5.1000 | 5.1000 | 83,044 |
| 27 Apr 2022 | 5.0400 | 5.1000 | 4.9600 | 5.1000 | 5.1000 | 66,175 |
| 26 Apr 2022 | 5.1000 | 5.1200 | 5.0000 | 5.0000 | 5.0000 | 12,888 |
| 25 Apr 2022 | 5.2000 | 5.2000 | 5.0600 | 5.0800 | 5.0800 | 4,784 |
| 22 Apr 2022 | 5.2000 | 5.2400 | 5.1000 | 5.2000 | 5.2000 | 58,567 |
| 21 Apr 2022 | 5.1800 | 5.2400 | 5.1200 | 5.2200 | 5.2200 | 6,429 |
| 20 Apr 2022 | 5.2000 | 5.2800 | 5.2000 | 5.2000 | 5.2000 | 23,358 |
| 19 Apr 2022 | 5.4400 | 5.4400 | 5.1800 | 5.2000 | 5.2000 | 35,489 |
| 14 Apr 2022 | 5.4400 | 5.5200 | 5.4000 | 5.4000 | 5.4000 | 57,626 |
| 13 Apr 2022 | 5.3000 | 5.5400 | 5.3000 | 5.3800 | 5.3800 | 114,999 |
| 12 Apr 2022 | 5.2600 | 5.3000 | 5.1000 | 5.2800 | 5.2800 | 24,391 |
| 11 Apr 2022 | 5.2400 | 5.2600 | 5.0800 | 5.2600 | 5.2600 | 100,442 |
| 08 Apr 2022 | 5.1400 | 5.2400 | 5.1400 | 5.2200 | 5.2200 | 6,947 |
| 07 Apr 2022 | 5.3000 | 5.3000 | 5.0800 | 5.2400 | 5.2400 | 20,648 |
| 06 Apr 2022 | 5.2800 | 5.2800 | 5.1600 | 5.2600 | 5.2600 | 44,490 |
| 05 Apr 2022 | 5.3800 | 5.3800 | 5.3000 | 5.3000 | 5.3000 | 37,953 |
| 04 Apr 2022 | 5.3000 | 5.4400 | 5.2000 | 5.3800 | 5.3800 | 89,624 |
| 01 Apr 2022 | 5.3600 | 5.3600 | 5.2000 | 5.3200 | 5.3200 | 5,251 |
| 31 Mar 2022 | 5.2600 | 5.3400 | 5.2600 | 5.3000 | 5.3000 | 44,809 |
| 30 Mar 2022 | 5.3000 | 5.3400 | 5.1800 | 5.3200 | 5.3200 | 73,484 |
| 29 Mar 2022 | 5.2000 | 5.3000 | 5.1000 | 5.3000 | 5.3000 | 12,440 |
| 28 Mar 2022 | 5.1600 | 5.2000 | 5.1000 | 5.2000 | 5.2000 | 81,884 |
| 25 Mar 2022 | 5.2000 | 5.2200 | 5.1200 | 5.1600 | 5.1600 | 26,720 |
| 24 Mar 2022 | 5.2400 | 5.2400 | 5.1400 | 5.1600 | 5.1600 | 39,239 |
| 23 Mar 2022 | 5.0400 | 5.2200 | 5.0400 | 5.1200 | 5.1200 | 55,335 |
| 22 Mar 2022 | 5.1800 | 5.1800 | 5.0400 | 5.0600 | 5.0600 | 58,888 |
| 21 Mar 2022 | 5.2000 | 5.2000 | 5.1000 | 5.1800 | 5.1800 | 15,540 |
| 18 Mar 2022 | 5.0000 | 5.2400 | 5.0000 | 5.1200 | 5.1200 | 7,419 |
| 18 Mar 2022 | 0.0512 Dividend | |||||
| 17 Mar 2022 | 5.2600 | 5.5200 | 5.2400 | 5.2400 | 5.1888 | 56,986 |
| 16 Mar 2022 | 5.1000 | 5.3400 | 5.0800 | 5.2600 | 5.2086 | 53,211 |
| 15 Mar 2022 | 5.0400 | 5.1200 | 4.9100 | 4.9100 | 4.8620 | 81,439 |
| 14 Mar 2022 | 5.0800 | 5.0800 | 4.9900 | 5.0600 | 5.0106 | 45,622 |
| 11 Mar 2022 | 4.8500 | 5.0000 | 4.8200 | 4.9800 | 4.9313 | 19,521 |
| 10 Mar 2022 | 4.7600 | 4.8500 | 4.7600 | 4.8500 | 4.8026 | 8,701 |
| 09 Mar 2022 | 4.7000 | 4.7600 | 4.6300 | 4.7300 | 4.6838 | 22,893 |
| 08 Mar 2022 | 4.5700 | 4.7300 | 4.5700 | 4.6000 | 4.5551 | 105,570 |
| 07 Mar 2022 | 4.7800 | 4.7800 | 4.5600 | 4.7000 | 4.6541 | 68,576 |
| 04 Mar 2022 | 4.9500 | 4.9500 | 4.8200 | 4.8500 | 4.8026 | 127,250 |
| 03 Mar 2022 | 5.0400 | 5.0800 | 4.9400 | 4.9600 | 4.9115 | 125,711 |
| 02 Mar 2022 | 4.9700 | 5.0400 | 4.9100 | 5.0400 | 4.9908 | 41,673 |
| 01 Mar 2022 | 5.2200 | 5.2200 | 4.9000 | 4.9800 | 4.9313 | 42,126 |
| 28 Feb 2022 | 5.2000 | 5.2400 | 5.0000 | 5.2000 | 5.1492 | 87,285 |
| 25 Feb 2022 | 5.2000 | 5.3400 | 5.0400 | 5.2200 | 5.1690 | 84,808 |
| 24 Feb 2022 | 5.2400 | 5.3000 | 5.0600 | 5.1000 | 5.0502 | 70,886 |
| 23 Feb 2022 | 5.4400 | 5.5400 | 5.4000 | 5.4600 | 5.4067 | 10,141 |
| 22 Feb 2022 | 5.4600 | 5.5600 | 5.2800 | 5.5200 | 5.4661 | 74,671 |
| 21 Feb 2022 | 5.7800 | 5.7800 | 5.4800 | 5.5200 | 5.4661 | 32,755 |
| 18 Feb 2022 | 5.5400 | 5.8000 | 5.5400 | 5.8000 | 5.7433 | 36,861 |
| 17 Feb 2022 | 5.5600 | 5.5800 | 5.5000 | 5.5400 | 5.4859 | 80,218 |
| 16 Feb 2022 | 5.5800 | 5.5800 | 5.5000 | 5.5200 | 5.4661 | 3,695 |
| 15 Feb 2022 | 5.5400 | 5.6000 | 5.4800 | 5.5200 | 5.4661 | 61,351 |
| 14 Feb 2022 | 5.5000 | 5.5200 | 5.3400 | 5.4200 | 5.3670 | 71,454 |
| 11 Feb 2022 | 5.6600 | 5.6600 | 5.5600 | 5.5800 | 5.5255 | 8,366 |
| 10 Feb 2022 | 5.6400 | 5.6800 | 5.6000 | 5.6400 | 5.5849 | 11,069 |
| 09 Feb 2022 | 5.5600 | 5.6800 | 5.5600 | 5.6600 | 5.6047 | 196,820 |
| 08 Feb 2022 | 5.4600 | 5.5800 | 5.4600 | 5.5400 | 5.4859 | 30,301 |
| 07 Feb 2022 | 5.6000 | 5.6000 | 5.4800 | 5.5000 | 5.4463 | 28,381 |
| 04 Feb 2022 | 5.6400 | 5.6400 | 5.4600 | 5.5000 | 5.4463 | 26,836 |
| 03 Feb 2022 | 5.5000 | 5.6600 | 5.4800 | 5.6200 | 5.5651 | 161,071 |
| 02 Feb 2022 | 5.6800 | 5.6800 | 5.5800 | 5.6600 | 5.6047 | 27,717 |
| 01 Feb 2022 | 5.6000 | 5.6400 | 5.5600 | 5.5800 | 5.5255 | 79,439 |
| 31 Jan 2022 | 5.5600 | 5.6400 | 5.4800 | 5.5600 | 5.5057 | 115,150 |
| 28 Jan 2022 | 5.5200 | 5.6000 | 5.4800 | 5.4800 | 5.4265 | 28,573 |
| 27 Jan 2022 | 5.6000 | 5.6000 | 5.4800 | 5.5800 | 5.5255 | 92,012 |
| 26 Jan 2022 | 5.5000 | 5.6600 | 5.4600 | 5.6000 | 5.5453 | 99,164 |
| 25 Jan 2022 | 5.4000 | 5.5400 | 5.4000 | 5.4600 | 5.4067 | 75,908 |
| 24 Jan 2022 | 5.6600 | 5.6600 | 5.5000 | 5.5000 | 5.4463 | 15,312 |
| 21 Jan 2022 | 5.8000 | 5.8000 | 5.6600 | 5.6600 | 5.6047 | 2,349 |
| 20 Jan 2022 | 5.7000 | 5.8800 | 5.7000 | 5.8000 | 5.7433 | 7,841 |
| 19 Jan 2022 | 5.7800 | 5.7800 | 5.6600 | 5.6800 | 5.6245 | 152,884 |
| 18 Jan 2022 | 5.8600 | 5.8600 | 5.6800 | 5.7600 | 5.7037 | 3,430 |
| 17 Jan 2022 | 5.6600 | 5.8200 | 5.6600 | 5.7200 | 5.6641 | 7,300 |
| 14 Jan 2022 | 5.8800 | 5.8800 | 5.6600 | 5.6600 | 5.6047 | 1,922 |
| 13 Jan 2022 | 5.9000 | 5.9000 | 5.6600 | 5.8000 | 5.7433 | 25,008 |
| 12 Jan 2022 | 5.7000 | 5.8400 | 5.7000 | 5.7800 | 5.7235 | 30,364 |
| 11 Jan 2022 | 5.8200 | 5.8200 | 5.7000 | 5.7000 | 5.6443 | 12,046 |
| 10 Jan 2022 | 5.8600 | 5.9200 | 5.8400 | 5.8600 | 5.8027 | 9,525 |
| 07 Jan 2022 | 5.8200 | 5.9000 | 5.8200 | 5.8800 | 5.8225 | 20,714 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
