Marvipol S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 6.940 | 7.000 | 6.920 | 6.920 | 5.734 | 3,125 |
| 2024-08-19 | 6.900 | 6.980 | 6.860 | 6.960 | 5.768 | 3,081 |
| 2024-08-16 | 6.940 | 7.080 | 6.900 | 7.000 | 5.801 | 3,101 |
| 2024-08-14 | 7.080 | 7.080 | 6.860 | 7.080 | 5.867 | 6,723 |
| 2024-08-13 | 7.100 | 7.100 | 6.900 | 7.020 | 5.817 | 8,155 |
| 2024-08-12 | 7.100 | 7.140 | 6.860 | 7.060 | 5.850 | 3,410 |
| 2024-08-09 | 6.740 | 7.000 | 6.740 | 7.000 | 5.801 | 2,044 |
| 2024-08-08 | 6.820 | 6.900 | 6.700 | 6.900 | 5.718 | 7,283 |
| 2024-08-07 | 6.760 | 6.900 | 6.760 | 6.820 | 5.652 | 7,777 |
| 2024-08-06 | 6.620 | 6.780 | 6.540 | 6.760 | 5.602 | 13,806 |
| 2024-08-05 | 6.800 | 6.980 | 6.520 | 6.740 | 5.585 | 38,036 |
| 2024-08-02 | 7.200 | 7.200 | 6.980 | 6.980 | 5.784 | 5,711 |
| 2024-08-01 | 7.160 | 7.240 | 7.160 | 7.240 | 6.000 | 5,629 |
| 2024-07-31 | 6.940 | 7.200 | 6.940 | 7.200 | 5.966 | 8,100 |
| 2024-07-30 | 6.920 | 7.060 | 6.920 | 7.060 | 5.850 | 7,535 |
| 2024-07-29 | 7.000 | 7.000 | 6.900 | 6.920 | 5.734 | 3,399 |
| 2024-07-26 | 7.040 | 7.120 | 6.900 | 6.900 | 5.718 | 7,579 |
| 2024-07-25 | 7.080 | 7.080 | 6.860 | 7.040 | 5.834 | 13,530 |
| 2024-07-24 | 7.240 | 7.240 | 7.040 | 7.160 | 5.933 | 6,734 |
| 2024-07-23 | 7.240 | 7.260 | 7.120 | 7.240 | 6.000 | 7,673 |
| 2024-07-22 | 7.300 | 7.300 | 7.160 | 7.260 | 6.016 | 4,088 |
| 2024-07-19 | 7.160 | 7.360 | 7.100 | 7.340 | 6.082 | 13,000 |
| 2024-07-18 | 7.200 | 7.280 | 7.120 | 7.240 | 6.000 | 4,533 |
| 2024-07-17 | 7.280 | 7.320 | 7.120 | 7.200 | 5.966 | 2,661 |
| 2024-07-16 | 7.380 | 7.480 | 7.120 | 7.280 | 6.033 | 13,048 |
| 2024-07-15 | 7.340 | 7.380 | 7.300 | 7.380 | 6.116 | 3,120 |
| 2024-07-12 | 7.300 | 7.380 | 7.280 | 7.300 | 6.049 | 6,911 |
| 2024-07-11 | 7.220 | 7.340 | 7.220 | 7.300 | 6.049 | 8,405 |
| 2024-07-10 | 7.220 | 7.320 | 7.180 | 7.200 | 5.966 | 14,570 |
| 2024-07-09 | 7.080 | 7.360 | 7.020 | 7.140 | 5.917 | 30,409 |
| 2024-07-08 | 7.040 | 7.100 | 6.940 | 7.080 | 5.867 | 9,012 |
| 2024-07-05 | 7.080 | 7.100 | 7.020 | 7.040 | 5.834 | 4,042 |
| 2024-07-04 | 7.080 | 7.100 | 7.020 | 7.040 | 5.834 | 3,713 |
| 2024-07-03 | 6.960 | 7.120 | 6.920 | 6.980 | 5.784 | 14,561 |
| 2024-07-02 | 7.080 | 7.100 | 6.940 | 7.080 | 5.867 | 10,913 |
| 2024-07-01 | 7.000 | 7.140 | 6.960 | 7.080 | 5.867 | 9,879 |
| 2024-06-28 | 7.040 | 7.120 | 7.020 | 7.040 | 5.834 | 4,504 |
| 2024-06-27 | 7.180 | 7.180 | 7.060 | 7.100 | 5.884 | 1,547 |
| 2024-06-26 | 7.100 | 7.200 | 7.020 | 7.060 | 5.850 | 3,542 |
| 2024-06-25 | 7.160 | 7.160 | 6.900 | 7.160 | 5.933 | 5,589 |
| 2024-06-24 | 7.140 | 7.140 | 6.800 | 7.120 | 5.900 | 8,703 |
| 2024-06-21 | 6.880 | 7.200 | 6.880 | 7.140 | 5.917 | 25,423 |
| 2024-06-20 | 6.800 | 7.000 | 6.800 | 6.860 | 5.685 | 4,418 |
| 2024-06-19 | 6.700 | 6.880 | 6.700 | 6.780 | 5.618 | 9,482 |
| 2024-06-18 | 6.720 | 6.880 | 6.660 | 6.700 | 5.552 | 12,926 |
| 2024-06-17 | 6.680 | 6.800 | 6.680 | 6.700 | 5.552 | 6,118 |
| 2024-06-14 | 6.740 | 6.840 | 6.660 | 6.700 | 5.552 | 27,967 |
| 2024-06-13 | 6.880 | 6.880 | 6.760 | 6.760 | 5.602 | 16,055 |
| 2024-06-12 | 7.000 | 7.000 | 6.800 | 6.820 | 5.652 | 29,627 |
| 2024-06-11 | 7.080 | 7.140 | 6.900 | 6.900 | 5.718 | 21,568 |
| 2024-06-10 | 7.220 | 7.220 | 7.000 | 7.060 | 5.850 | 25,646 |
| 2024-06-07 | 7.100 | 7.220 | 7.080 | 7.220 | 5.983 | 13,347 |
| 2024-06-06 | 7.000 | 7.120 | 6.960 | 7.120 | 5.900 | 23,482 |
| 2024-06-05 | 7.000 | 7.100 | 6.880 | 6.980 | 5.784 | 58,571 |
| 2024-06-04 | 7.160 | 7.240 | 7.120 | 7.180 | 5.950 | 36,448 |
| 2024-06-03 | 7.300 | 7.340 | 7.120 | 7.240 | 6.000 | 21,354 |
| 2024-05-31 | 7.400 | 7.400 | 7.100 | 7.380 | 6.116 | 40,273 |
| 2024-05-29 | 7.740 | 7.760 | 7.440 | 7.540 | 6.248 | 63,853 |
| 2024-05-28 | 8.000 | 8.040 | 7.440 | 7.760 | 6.430 | 51,101 |
| 2024-05-27 | 8.060 | 8.200 | 7.980 | 8.040 | 6.663 | 13,578 |
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.