Marvipol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	8.020	8.140	8.000	8.120	5.890	17,238
2023-09-04	8.160	8.160	8.000	8.080	5.861	7,267
2023-09-01	8.120	8.160	7.800	8.100	5.875	48,367
2023-08-31	7.920	8.100	7.900	8.040	5.832	2,374
2023-08-30	8.040	8.040	7.840	8.000	5.803	5,320
2023-08-29	7.860	8.200	7.860	8.100	5.875	17,837
2023-08-28	7.680	7.860	7.680	7.860	5.701	2,721
2023-08-25	7.740	7.860	7.540	7.580	5.498	12,266
2023-08-24	7.880	7.880	7.740	7.760	5.629	3,517
2023-08-23	7.740	7.800	7.520	7.740	5.614	5,823
2023-08-22	7.980	7.980	7.740	7.860	5.701	3,769
2023-08-21	7.880	8.000	7.780	7.960	5.774	2,730
2023-08-18	7.980	7.980	7.780	7.880	5.716	3,327
2023-08-17	7.880	7.940	7.860	7.900	5.730	1,360
2023-08-16	7.960	7.960	7.820	7.940	5.759	587
2023-08-14	7.820	7.980	7.820	7.980	5.788	638
2023-08-11	7.860	7.860	7.800	7.840	5.687	239
2023-08-10	7.940	8.000	7.780	7.860	5.701	7,811
2023-08-09	7.980	8.000	7.840	7.940	5.759	5,055
2023-08-08	7.940	8.000	7.800	7.880	5.716	5,509
2023-08-07	8.000	8.000	7.800	7.960	5.774	1,899
2023-08-04	8.000	8.100	7.820	7.880	5.716	2,677
2023-08-03	7.840	8.100	7.720	7.920	5.745	6,275
2023-08-02	8.060	8.160	7.960	7.960	5.774	8,732
2023-08-01	8.200	8.240	8.020	8.060	5.846	8,222
2023-07-31	8.080	8.760	7.980	8.180	5.933	83,824
2023-07-28	8.040	8.100	7.980	7.980	5.788	10,187
2023-07-27	8.200	8.200	8.000	8.100	5.875	15,095
2023-07-26	8.300	8.300	8.160	8.280	6.006	9,895
2023-07-25	8.200	8.400	8.180	8.260	5.991	14,855
2023-07-24	8.340	8.460	8.200	8.400	6.093	21,993
2023-07-21	8.400	8.400	8.040	8.340	6.049	22,251
2023-07-20	8.400	8.700	8.100	8.400	6.093	52,966
2023-07-19	8.020	8.280	8.000	8.200	5.948	48,205
2023-07-18	7.600	8.040	7.580	8.020	5.817	96,447
2023-07-17	7.500	7.800	7.480	7.600	5.513	56,778
2023-07-14	7.480	7.480	7.200	7.400	5.367	9,932
2023-07-13	7.500	7.500	7.060	7.480	5.425	11,353
2023-07-12	7.380	7.500	7.380	7.500	5.440	21,808
2023-07-11	7.280	7.360	7.080	7.300	5.295	35,806
2023-07-10	6.880	7.300	6.880	7.280	5.280	19,949
2023-07-07	6.740	6.880	6.740	6.860	4.976	2,286
2023-07-06	6.720	6.840	6.700	6.720	4.874	33,318
2023-07-05	6.900	6.900	6.700	6.720	4.874	6,437
2023-07-04	6.880	6.900	6.760	6.900	5.005	11,310
2023-07-03	6.500	6.940	6.500	6.900	5.005	29,875
2023-06-30	6.400	6.500	6.400	6.400	4.642	3,294
2023-06-29	6.380	6.460	6.360	6.460	4.686	2,726
2023-06-28	6.400	6.420	6.360	6.400	4.642	9,803
2023-06-27	6.440	6.440	6.360	6.400	4.642	11,996
2023-06-26	6.400	6.420	6.380	6.420	4.657	3,001
2023-06-23	6.460	6.460	6.380	6.380	4.628	3,248
2023-06-22	6.500	6.500	6.380	6.380	4.628	5,302
2023-06-21	6.480	6.480	6.420	6.420	4.657	2,682
2023-06-20	6.540	6.540	6.420	6.440	4.671	18,106
2023-06-19	6.580	6.600	6.460	6.460	4.686	17,383
2023-06-16	6.500	6.580	6.420	6.560	4.758	7,229
2023-06-15	6.600	6.600	6.500	6.600	4.787	1,609
2023-06-14	6.500	6.600	6.500	6.520	4.729	1,143
2023-06-13	6.440	6.640	6.440	6.520	4.729	10,508

← NewerPage 14 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.