Marvipol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	6.960	7.180	6.920	6.960	5.048	10,219
2023-11-28	7.020	7.100	6.920	7.080	5.135	13,511
2023-11-27	7.240	7.240	7.020	7.100	5.150	7,488
2023-11-24	7.580	7.600	6.980	7.220	5.237	48,337
2023-11-23	7.580	7.680	7.560	7.680	5.571	9,695
2023-11-22	7.680	7.680	7.580	7.580	5.498	7,884
2023-11-21	7.680	7.680	7.640	7.640	5.542	3,973
2023-11-20	7.500	7.680	7.500	7.680	5.571	33,075
2023-11-17	7.520	7.560	7.420	7.500	5.440	4,855
2023-11-16	7.640	7.640	7.380	7.500	5.440	17,638
2023-11-15	7.680	7.680	7.540	7.680	5.571	26,529
2023-11-14	7.660	7.680	7.600	7.680	5.571	63,982
2023-11-13	7.560	7.680	7.560	7.660	5.556	27,330
2023-11-10	7.560	7.680	7.560	7.560	5.484	13,287
2023-11-09	7.620	7.680	7.600	7.620	5.527	2,627
2023-11-08	7.580	7.740	7.500	7.680	5.571	7,367
2023-11-07	7.700	7.760	7.600	7.600	5.513	8,508
2023-11-06	7.700	7.820	7.700	7.820	5.672	6,058
2023-11-03	7.740	7.740	7.640	7.700	5.585	3,023
2023-11-02	7.840	7.840	7.680	7.680	5.571	16,052
2023-10-31	7.700	7.740	7.660	7.720	5.600	9,380
2023-10-30	7.860	7.860	7.740	7.740	5.614	16,633
2023-10-27	7.800	7.920	7.800	7.800	5.658	8,877
2023-10-26	7.720	7.800	7.700	7.800	5.658	6,469
2023-10-25	7.800	7.800	7.640	7.780	5.643	2,995
2023-10-24	7.620	7.780	7.620	7.620	5.527	3,577
2023-10-23	7.560	7.640	7.440	7.640	5.542	5,504
2023-10-20	7.460	7.500	7.260	7.500	5.440	4,102
2023-10-19	7.500	7.500	7.360	7.500	5.440	3,055
2023-10-18	7.200	7.660	7.200	7.520	5.455	27,346
2023-10-17	7.100	7.240	7.080	7.200	5.222	184,659
2023-10-16	7.060	7.240	7.060	7.220	5.237	27,960
2023-10-13	7.100	7.160	7.040	7.060	5.121	48,457
2023-10-12	7.220	7.480	7.080	7.100	5.150	31,290
2023-10-11	7.240	7.540	7.120	7.260	5.266	8,704
2023-10-10	7.040	7.340	7.040	7.260	5.266	5,912
2023-10-09	6.880	7.160	6.880	7.060	5.121	14,547
2023-10-06	6.960	6.980	6.860	6.960	5.048	6,401
2023-10-05	7.000	7.000	6.900	6.900	5.005	7,116
2023-10-04	6.920	7.020	6.820	7.000	5.077	11,628
2023-10-03	7.060	7.080	6.800	6.920	5.019	18,338
2023-10-02	7.000	7.020	6.940	6.940	5.034	10,204
2023-09-29	6.960	7.180	6.960	7.060	5.121	48,073
2023-09-28	7.300	7.300	6.960	6.980	5.063	14,598
2023-09-27	7.600	7.640	7.160	7.200	5.222	30,337
2023-09-26	7.800	7.800	7.580	7.640	5.542	15,130
2023-09-25	7.860	7.980	7.820	7.940	5.759	822
2023-09-22	7.980	8.000	7.740	7.860	5.701	5,332
2023-09-21	7.720	7.940	7.660	7.900	5.730	3,342
2023-09-20	7.780	8.020	7.740	7.760	5.629	4,382
2023-09-19	7.960	7.960	7.700	7.700	5.585	5,673
2023-09-18	8.000	8.000	7.820	7.820	5.672	6,469
2023-09-15	7.860	8.000	7.720	7.900	5.730	13,682
2023-09-14	8.020	8.020	7.620	7.900	5.730	22,125
2023-09-13	8.040	8.100	7.960	7.960	5.774	20,841
2023-09-12	8.200	8.260	7.960	8.100	5.875	39,018
2023-09-11	8.000	8.360	7.960	8.080	5.861	134,600
2023-09-08	8.040	8.040	7.920	8.000	5.803	42,682
2023-09-07	8.240	8.280	7.940	8.040	5.832	69,304
2023-09-06	8.140	8.340	8.000	8.000	5.803	37,758

← NewerPage 13 of 21 · 1,254 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.