Marvipol S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 8.180 | 8.240 | 8.040 | 8.160 | 6.762 | 11,184 |
| 2024-05-23 | 8.260 | 8.360 | 8.180 | 8.240 | 6.828 | 9,095 |
| 2024-05-22 | 8.380 | 8.380 | 8.220 | 8.380 | 6.944 | 11,837 |
| 2024-05-21 | 8.280 | 8.420 | 8.280 | 8.380 | 6.944 | 14,996 |
| 2024-05-20 | 8.200 | 8.400 | 8.180 | 8.300 | 6.878 | 28,202 |
| 2024-05-17 | 8.260 | 8.260 | 8.120 | 8.180 | 6.779 | 14,846 |
| 2024-05-16 | 8.160 | 8.300 | 8.100 | 8.220 | 6.812 | 27,705 |
| 2024-05-15 | 7.940 | 8.200 | 7.920 | 8.100 | 6.712 | 24,615 |
| 2024-05-14 | 7.980 | 8.020 | 7.900 | 8.000 | 6.629 | 14,536 |
| 2024-05-13 | 7.940 | 8.080 | 7.900 | 7.980 | 6.613 | 45,075 |
| 2024-05-10 | 8.060 | 8.120 | 7.760 | 7.940 | 6.580 | 57,475 |
| 2024-05-09 | 8.100 | 8.160 | 7.920 | 8.100 | 6.712 | 14,983 |
| 2024-05-08 | 8.260 | 8.280 | 7.960 | 8.100 | 6.712 | 33,124 |
| 2024-05-07 | 8.320 | 8.320 | 8.060 | 8.220 | 6.812 | 43,089 |
| 2024-05-06 | 8.560 | 8.580 | 8.260 | 8.320 | 6.895 | 37,733 |
| 2024-05-02 | 8.740 | 8.920 | 8.240 | 8.500 | 7.044 | 171,542 |
| 2024-04-30 | 9.880 | 9.940 | 9.800 | 9.900 | 7.181 | 163,201 |
| 2024-04-29 | 9.680 | 9.900 | 9.660 | 9.880 | 7.166 | 120,042 |
| 2024-04-26 | 9.600 | 9.660 | 9.520 | 9.640 | 6.992 | 111,547 |
| 2024-04-25 | 9.420 | 9.560 | 9.400 | 9.480 | 6.876 | 87,624 |
| 2024-04-24 | 9.140 | 9.480 | 9.060 | 9.380 | 6.804 | 147,998 |
| 2024-04-23 | 9.100 | 9.180 | 9.080 | 9.140 | 6.630 | 55,656 |
| 2024-04-22 | 9.100 | 9.100 | 8.940 | 9.100 | 6.601 | 43,047 |
| 2024-04-19 | 9.100 | 9.100 | 9.000 | 9.020 | 6.542 | 7,737 |
| 2024-04-18 | 9.200 | 9.200 | 9.000 | 9.100 | 6.601 | 15,816 |
| 2024-04-17 | 9.000 | 9.140 | 9.000 | 9.120 | 6.615 | 19,698 |
| 2024-04-16 | 9.200 | 9.200 | 8.640 | 8.980 | 6.513 | 83,798 |
| 2024-04-15 | 9.220 | 9.260 | 9.140 | 9.200 | 6.673 | 19,566 |
| 2024-04-12 | 9.200 | 9.360 | 9.120 | 9.180 | 6.659 | 19,374 |
| 2024-04-11 | 9.280 | 9.300 | 9.100 | 9.260 | 6.717 | 25,154 |
| 2024-04-10 | 9.240 | 9.320 | 9.220 | 9.280 | 6.731 | 33,592 |
| 2024-04-09 | 9.240 | 9.340 | 9.220 | 9.300 | 6.746 | 44,539 |
| 2024-04-08 | 9.100 | 9.260 | 9.060 | 9.240 | 6.702 | 37,791 |
| 2024-04-05 | 9.060 | 9.100 | 8.900 | 9.060 | 6.572 | 31,407 |
| 2024-04-04 | 8.940 | 9.000 | 8.900 | 9.000 | 6.528 | 41,247 |
| 2024-04-03 | 8.900 | 8.980 | 8.820 | 8.920 | 6.470 | 59,206 |
| 2024-04-02 | 8.780 | 8.900 | 8.780 | 8.880 | 6.441 | 58,999 |
| 2024-03-28 | 8.780 | 8.800 | 8.740 | 8.780 | 6.368 | 24,079 |
| 2024-03-27 | 8.800 | 8.800 | 8.620 | 8.780 | 6.368 | 23,119 |
| 2024-03-26 | 8.760 | 8.800 | 8.660 | 8.760 | 6.354 | 15,875 |
| 2024-03-25 | 8.620 | 8.740 | 8.600 | 8.740 | 6.339 | 53,738 |
| 2024-03-22 | 8.620 | 8.620 | 8.500 | 8.600 | 6.238 | 51,802 |
| 2024-03-21 | 8.580 | 8.620 | 8.480 | 8.600 | 6.238 | 45,838 |
| 2024-03-20 | 8.420 | 8.620 | 8.420 | 8.580 | 6.223 | 134,665 |
| 2024-03-19 | 8.380 | 8.460 | 8.260 | 8.260 | 5.991 | 95,071 |
| 2024-03-18 | 7.620 | 8.320 | 7.600 | 8.120 | 5.890 | 206,825 |
| 2024-03-15 | 7.740 | 7.880 | 7.560 | 7.760 | 5.629 | 45,844 |
| 2024-03-14 | 7.800 | 7.860 | 7.800 | 7.800 | 5.658 | 3,034 |
| 2024-03-13 | 7.740 | 7.880 | 7.740 | 7.760 | 5.629 | 3,738 |
| 2024-03-12 | 7.840 | 7.840 | 7.740 | 7.800 | 5.658 | 1,876 |
| 2024-03-11 | 7.760 | 7.900 | 7.760 | 7.840 | 5.687 | 1,686 |
| 2024-03-08 | 7.800 | 7.900 | 7.700 | 7.760 | 5.629 | 3,176 |
| 2024-03-07 | 7.960 | 7.960 | 7.840 | 7.880 | 5.716 | 3,101 |
| 2024-03-06 | 7.740 | 7.940 | 7.700 | 7.860 | 5.701 | 9,914 |
| 2024-03-05 | 7.680 | 7.700 | 7.680 | 7.700 | 5.585 | 3,793 |
| 2024-03-04 | 7.740 | 7.800 | 7.700 | 7.700 | 5.585 | 4,434 |
| 2024-03-01 | 7.700 | 7.740 | 7.680 | 7.740 | 5.614 | 2,660 |
| 2024-02-29 | 7.700 | 7.760 | 7.680 | 7.700 | 5.585 | 2,063 |
| 2024-02-28 | 7.700 | 7.720 | 7.640 | 7.660 | 5.556 | 4,062 |
| 2024-02-27 | 7.700 | 7.780 | 7.660 | 7.700 | 5.585 | 2,897 |
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.