Marvipol S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 7.820 | 7.820 | 7.660 | 7.660 | 5.556 | 7,415 |
| 2024-02-23 | 7.740 | 7.820 | 7.680 | 7.820 | 5.672 | 11,628 |
| 2024-02-22 | 7.800 | 7.840 | 7.740 | 7.740 | 5.614 | 725 |
| 2024-02-21 | 7.700 | 7.880 | 7.700 | 7.800 | 5.658 | 4,805 |
| 2024-02-20 | 7.960 | 8.000 | 7.700 | 7.720 | 5.600 | 21,906 |
| 2024-02-19 | 7.900 | 8.060 | 7.820 | 7.960 | 5.774 | 12,288 |
| 2024-02-16 | 7.800 | 7.860 | 7.740 | 7.860 | 5.701 | 1,574 |
| 2024-02-15 | 7.820 | 7.820 | 7.740 | 7.820 | 5.672 | 4,409 |
| 2024-02-14 | 7.760 | 7.820 | 7.760 | 7.820 | 5.672 | 306 |
| 2024-02-13 | 7.720 | 7.880 | 7.720 | 7.720 | 5.600 | 14,022 |
| 2024-02-12 | 7.700 | 7.920 | 7.700 | 7.720 | 5.600 | 18,534 |
| 2024-02-09 | 7.680 | 7.720 | 7.680 | 7.700 | 5.585 | 12,010 |
| 2024-02-08 | 7.700 | 7.760 | 7.640 | 7.720 | 5.600 | 17,540 |
| 2024-02-07 | 7.720 | 7.740 | 7.700 | 7.700 | 5.585 | 8,092 |
| 2024-02-06 | 7.620 | 7.760 | 7.600 | 7.720 | 5.600 | 30,589 |
| 2024-02-05 | 7.700 | 7.700 | 7.580 | 7.680 | 5.571 | 4,129 |
| 2024-02-02 | 7.600 | 7.700 | 7.500 | 7.620 | 5.527 | 37,360 |
| 2024-02-01 | 7.520 | 7.600 | 7.500 | 7.540 | 5.469 | 2,074 |
| 2024-01-31 | 7.680 | 7.680 | 7.440 | 7.440 | 5.396 | 4,874 |
| 2024-01-30 | 7.600 | 7.600 | 7.560 | 7.560 | 5.484 | 784 |
| 2024-01-29 | 7.440 | 7.940 | 7.440 | 7.600 | 5.513 | 5,092 |
| 2024-01-26 | 7.500 | 7.600 | 7.440 | 7.440 | 5.396 | 3,720 |
| 2024-01-25 | 7.500 | 7.600 | 7.500 | 7.580 | 5.498 | 5,815 |
| 2024-01-24 | 7.520 | 7.660 | 7.520 | 7.520 | 5.455 | 2,449 |
| 2024-01-23 | 7.600 | 7.600 | 7.460 | 7.500 | 5.440 | 803 |
| 2024-01-22 | 7.400 | 7.600 | 7.400 | 7.440 | 5.396 | 3,148 |
| 2024-01-19 | 7.620 | 7.620 | 7.440 | 7.440 | 5.396 | 1,965 |
| 2024-01-18 | 7.460 | 7.680 | 7.200 | 7.460 | 5.411 | 22,052 |
| 2024-01-17 | 7.820 | 7.820 | 7.500 | 7.520 | 5.455 | 8,973 |
| 2024-01-16 | 7.820 | 7.860 | 7.800 | 7.820 | 5.672 | 3,035 |
| 2024-01-15 | 7.960 | 7.960 | 7.820 | 7.820 | 5.672 | 2,974 |
| 2024-01-12 | 8.000 | 8.000 | 7.840 | 7.940 | 5.759 | 9,740 |
| 2024-01-11 | 7.960 | 8.000 | 7.900 | 8.000 | 5.803 | 3,972 |
| 2024-01-10 | 8.000 | 8.000 | 7.880 | 7.960 | 5.774 | 6,592 |
| 2024-01-09 | 8.020 | 8.060 | 7.880 | 7.900 | 5.730 | 8,974 |
| 2024-01-08 | 8.060 | 8.080 | 7.860 | 8.020 | 5.817 | 11,570 |
| 2024-01-05 | 8.000 | 8.160 | 7.900 | 8.040 | 5.832 | 33,755 |
| 2024-01-04 | 7.800 | 7.960 | 7.640 | 7.920 | 5.745 | 20,359 |
| 2024-01-03 | 7.640 | 7.860 | 7.640 | 7.800 | 5.658 | 7,012 |
| 2024-01-02 | 7.760 | 7.960 | 7.680 | 7.680 | 5.571 | 15,947 |
| 2023-12-29 | 7.540 | 7.860 | 7.500 | 7.740 | 5.614 | 26,077 |
| 2023-12-28 | 7.420 | 7.560 | 7.420 | 7.500 | 5.440 | 16,503 |
| 2023-12-27 | 7.520 | 7.520 | 7.340 | 7.400 | 5.367 | 25,254 |
| 2023-12-22 | 7.400 | 7.560 | 7.380 | 7.520 | 5.455 | 11,025 |
| 2023-12-21 | 7.400 | 7.500 | 7.380 | 7.380 | 5.353 | 10,419 |
| 2023-12-20 | 7.480 | 7.480 | 7.380 | 7.380 | 5.353 | 10,676 |
| 2023-12-19 | 7.400 | 7.480 | 7.400 | 7.460 | 5.411 | 15,854 |
| 2023-12-18 | 7.380 | 7.560 | 7.380 | 7.400 | 5.367 | 7,059 |
| 2023-12-15 | 7.600 | 7.620 | 7.360 | 7.360 | 5.338 | 27,880 |
| 2023-12-14 | 7.480 | 7.660 | 7.480 | 7.600 | 5.513 | 20,098 |
| 2023-12-13 | 7.300 | 7.480 | 7.240 | 7.400 | 5.367 | 12,099 |
| 2023-12-12 | 7.200 | 7.360 | 7.100 | 7.200 | 5.222 | 16,166 |
| 2023-12-11 | 7.200 | 7.200 | 7.020 | 7.200 | 5.222 | 21,738 |
| 2023-12-08 | 7.300 | 7.300 | 7.180 | 7.240 | 5.251 | 5,577 |
| 2023-12-07 | 7.180 | 7.280 | 7.160 | 7.280 | 5.280 | 2,891 |
| 2023-12-06 | 7.200 | 7.360 | 7.160 | 7.180 | 5.208 | 5,286 |
| 2023-12-05 | 7.180 | 7.360 | 7.140 | 7.160 | 5.193 | 9,745 |
| 2023-12-04 | 7.160 | 7.200 | 7.160 | 7.180 | 5.208 | 2,198 |
| 2023-12-01 | 7.000 | 7.180 | 7.000 | 7.160 | 5.193 | 10,711 |
| 2023-11-30 | 6.960 | 7.100 | 6.960 | 7.000 | 5.077 | 4,908 |
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.