Marvipol S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.200 | 8.200 | 8.120 | 8.160 | 8.160 | 4,312 |
| 2026-10-16 | 8.220 | 8.240 | 8.160 | 8.200 | 8.200 | 355 |
| 2026-10-15 | 8.140 | 8.160 | 8.120 | 8.140 | 8.140 | 2,299 |
| 2026-10-14 | 8.240 | 8.260 | 8.100 | 8.120 | 8.120 | 2,171 |
| 2026-10-13 | 8.180 | 8.180 | 8.140 | 8.180 | 8.180 | 4,208 |
| 2026-10-12 | 8.240 | 8.300 | 8.120 | 8.260 | 8.260 | 4,483 |
| 2026-10-09 | 8.100 | 8.220 | 8.080 | 8.140 | 8.140 | 7,215 |
| 2026-10-08 | 8.100 | 8.300 | 8.060 | 8.100 | 8.100 | 14,514 |
| 2026-10-07 | 8.300 | 8.300 | 8.060 | 8.080 | 8.080 | 23,038 |
| 2026-10-06 | 8.080 | 8.260 | 8.060 | 8.220 | 8.220 | 4,919 |
| 2026-10-05 | 8.300 | 8.300 | 8.060 | 8.060 | 8.060 | 1,262 |
| 2026-10-02 | 8.200 | 8.300 | 8.100 | 8.300 | 8.300 | 7,891 |
| 2026-10-01 | 8.240 | 8.240 | 8.060 | 8.220 | 8.220 | 3,585 |
| 2026-09-30 | 8.200 | 8.240 | 8.060 | 8.200 | 8.200 | 6,304 |
| 2026-09-29 | 8.180 | 8.200 | 8.080 | 8.200 | 8.200 | 3,279 |
| 2026-09-28 | 8.180 | 8.180 | 8.060 | 8.160 | 8.160 | 4,136 |
| 2026-09-25 | 8.040 | 8.180 | 8.040 | 8.180 | 8.180 | 2,026 |
| 2026-09-24 | 8.060 | 8.200 | 8.040 | 8.040 | 8.040 | 27,638 |
| 2026-09-23 | 8.120 | 8.200 | 8.060 | 8.100 | 8.100 | 2,976 |
| 2026-09-22 | 8.180 | 8.200 | 8.100 | 8.120 | 8.120 | 5,680 |
| 2026-09-21 | 8.120 | 8.200 | 8.120 | 8.200 | 8.200 | 1,476 |
| 2026-09-18 | 8.100 | 8.200 | 8.100 | 8.120 | 8.120 | 3,240 |
| 2026-09-17 | 8.000 | 8.200 | 8.000 | 8.120 | 8.120 | 4,654 |
| 2026-09-16 | 8.200 | 8.200 | 8.000 | 8.120 | 8.120 | 5,502 |
| 2026-09-15 | 8.180 | 8.200 | 8.040 | 8.200 | 8.200 | 4,879 |
| 2026-09-14 | 8.180 | 8.180 | 8.080 | 8.160 | 8.160 | 3,029 |
| 2026-09-11 | 8.260 | 8.260 | 8.040 | 8.140 | 8.140 | 9,262 |
| 2026-09-10 | 8.280 | 8.280 | 8.160 | 8.260 | 8.260 | 1,498 |
| 2026-09-09 | 8.260 | 8.280 | 8.160 | 8.280 | 8.280 | 2,373 |
| 2026-09-08 | 8.260 | 8.260 | 8.200 | 8.200 | 8.200 | 3,297 |
| 2026-09-07 | 8.180 | 8.280 | 8.160 | 8.260 | 8.260 | 12,764 |
| 2026-09-04 | 8.160 | 8.220 | 8.120 | 8.200 | 8.200 | 4,292 |
| 2026-09-03 | 8.220 | 8.280 | 8.120 | 8.200 | 8.200 | 2,360 |
| 2026-09-02 | 8.200 | 8.280 | 8.160 | 8.200 | 8.200 | 3,879 |
| 2026-09-01 | 8.320 | 8.320 | 8.220 | 8.260 | 8.260 | 1,378 |
| 2026-08-31 | 8.300 | 8.320 | 8.220 | 8.320 | 8.320 | 3,186 |
| 2026-08-28 | 8.160 | 8.300 | 8.160 | 8.300 | 8.300 | 4,432 |
| 2026-08-27 | 8.160 | 8.240 | 8.160 | 8.200 | 8.200 | 5,386 |
| 2026-08-26 | 8.260 | 8.260 | 8.160 | 8.180 | 8.180 | 4,696 |
| 2026-08-25 | 8.120 | 8.260 | 8.120 | 8.260 | 8.260 | 7,424 |
| 2026-08-24 | 8.300 | 8.300 | 8.120 | 8.280 | 8.280 | 13,607 |
| 2026-08-21 | 8.320 | 8.320 | 8.220 | 8.300 | 8.300 | 8,806 |
| 2026-08-20 | 8.340 | 8.400 | 8.320 | 8.320 | 8.320 | 2,009 |
| 2026-08-19 | 8.400 | 8.400 | 8.320 | 8.340 | 8.340 | 727 |
| 2026-08-18 | 8.380 | 8.400 | 8.300 | 8.400 | 8.400 | 1,639 |
| 2026-08-17 | 8.340 | 8.420 | 8.300 | 8.360 | 8.360 | 10,319 |
| 2026-08-14 | 8.400 | 8.440 | 8.340 | 8.340 | 8.340 | 1,062 |
| 2026-08-13 | 8.380 | 8.440 | 8.320 | 8.400 | 8.400 | 4,723 |
| 2026-08-12 | 8.300 | 8.420 | 8.260 | 8.380 | 8.380 | 11,378 |
| 2026-08-11 | 8.360 | 8.360 | 8.260 | 8.320 | 8.320 | 10,806 |
| 2026-08-10 | 8.480 | 8.480 | 8.340 | 8.360 | 8.360 | 4,888 |
| 2026-08-07 | 8.500 | 8.500 | 8.360 | 8.480 | 8.480 | 2,932 |
| 2026-08-06 | 8.460 | 8.540 | 8.360 | 8.500 | 8.500 | 1,799 |
| 2026-08-05 | 8.420 | 8.560 | 8.320 | 8.500 | 8.500 | 4,915 |
| 2026-08-04 | 8.340 | 8.420 | 8.260 | 8.420 | 8.420 | 6,020 |
| 2026-08-03 | 8.220 | 8.440 | 8.120 | 8.320 | 8.320 | 14,950 |
| 2026-07-31 | 8.320 | 8.420 | 8.300 | 8.340 | 8.340 | 10,612 |
| 2026-07-30 | 8.340 | 8.440 | 8.220 | 8.380 | 8.380 | 10,842 |
| 2026-07-29 | 8.540 | 8.560 | 8.300 | 8.440 | 8.440 | 19,871 |
| 2026-07-28 | 8.680 | 8.700 | 8.520 | 8.560 | 8.560 | 4,415 |
Page 1 of 5 · 250 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-15 | 1.1100 PLN |
| 2025-07-04 | 0.6000 PLN |
| 2024-05-02 | 1.0600 PLN |
| 2022-04-19 | 1.1400 PLN |
| 2021-06-09 | 0.9500 PLN |
| 2020-09-14 | 0.1700 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.