Financiere Marjos SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.800	0.800	0.720	0.720	0.720	151
2026-02-03	0.800	0.800	0.720	0.720	0.720	151
2026-02-02	0.800	0.800	0.720	0.720	0.720	151
2026-01-30	0.800	0.800	0.800	0.800	0.800	5,556
2026-01-29	0.750	0.750	0.750	0.750	0.750	9,665
2026-01-28	0.685	0.685	0.685	0.685	0.685	3,000
2026-01-27	0.670	0.685	0.670	0.685	0.685	8,473
2026-01-26	0.610	0.610	0.610	0.610	0.610	2,857
2026-01-23	0.680	0.680	0.625	0.625	0.625	6,029
2026-01-22	0.740	0.740	0.740	0.740	0.740	410
2026-01-21	0.700	0.700	0.700	0.700	0.700	50
2026-01-20	0.700	0.700	0.700	0.700	0.700	50
2026-01-19	0.700	0.700	0.700	0.700	0.700	50
2026-01-16	0.740	0.740	0.740	0.740	0.740	270
2026-01-15	0.740	0.740	0.740	0.740	0.740	3,378
2026-01-14	0.730	0.730	0.730	0.730	0.730	0
2026-01-13	0.730	0.730	0.730	0.730	0.730	150
2026-01-12	0.690	0.690	0.690	0.690	0.690	1,500
2026-01-09	0.690	0.690	0.690	0.690	0.690	1,065
2026-01-08	0.690	0.690	0.690	0.690	0.690	1,065
2026-01-07	0.790	0.790	0.790	0.790	0.790	1,145
2026-01-06	0.765	0.900	0.765	0.900	0.900	1,156
2026-01-05	0.765	0.765	0.765	0.765	0.765	70
2026-01-02	0.850	0.850	0.850	0.850	0.850	28,015
2025-12-31	0.850	0.850	0.850	0.850	0.850	37,399
2025-12-30	0.760	0.760	0.760	0.760	0.760	7,371
2025-12-29	0.770	0.770	0.770	0.770	0.770	1,482
2025-12-24	0.770	0.770	0.770	0.770	0.770	3
2025-12-23	0.840	0.840	0.820	0.820	0.820	6,482
2025-12-22	0.850	0.850	0.850	0.850	0.850	13,382
2025-12-19	0.800	0.800	0.800	0.800	0.800	85
2025-12-18	0.820	0.820	0.820	0.820	0.820	285
2025-12-17	0.820	0.820	0.820	0.820	0.820	285
2025-12-16	0.860	0.860	0.860	0.860	0.860	29
2025-12-15	0.775	0.860	0.775	0.860	0.860	0
2025-12-12	0.775	0.860	0.775	0.860	0.860	254
2025-12-11	0.900	0.900	0.900	0.900	0.900	14,038
2025-12-10	0.680	0.770	0.680	0.770	0.770	6,637
2025-12-09	0.680	0.770	0.680	0.770	0.770	6,637
2025-12-08	0.680	0.680	0.680	0.680	0.680	2,150
2025-12-05	0.685	0.685	0.680	0.680	0.680	5,150
2025-12-04	0.685	0.685	0.680	0.680	0.680	5,150
2025-12-03	0.800	0.800	0.800	0.800	0.800	14,437
2025-12-02	0.800	0.800	0.800	0.800	0.800	14,437
2025-12-01	0.660	0.660	0.660	0.660	0.660	49,065
2025-11-28	0.920	0.920	0.920	0.920	0.920	5,174
2025-11-27	0.920	0.920	0.920	0.920	0.920	5,174
2025-11-26	0.920	0.920	0.920	0.920	0.920	5,174
2025-11-25	0.920	0.920	0.920	0.920	0.920	5,174
2025-11-24	0.920	0.920	0.920	0.920	0.920	5,174
2025-11-21	0.900	0.940	0.900	0.940	0.940	11,198
2025-11-20	0.800	0.820	0.800	0.820	0.820	29,296
2025-11-19	0.800	0.820	0.800	0.820	0.820	29,296
2025-11-18	0.800	0.800	0.800	0.800	0.800	7,200
2025-11-17	0.700	0.700	0.700	0.700	0.700	2,590
2025-11-14	0.700	0.700	0.700	0.700	0.700	2,590
2025-11-13	0.700	0.700	0.700	0.700	0.700	2,590
2025-11-12	0.680	0.680	0.680	0.680	0.680	14,123
2025-11-11	0.580	0.600	0.580	0.600	0.600	7,384
2025-11-10	0.510	0.510	0.510	0.510	0.510	10,114

← NewerPage 4 of 18 · 1,036 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.