Marvipol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	6.360	6.420	6.320	6.420	4.657	5,920
2023-06-09	6.380	6.480	6.300	6.300	4.570	13,002
2023-06-07	6.400	6.400	6.300	6.300	4.570	5,428
2023-06-06	6.340	6.400	6.340	6.400	4.642	4,535
2023-06-05	6.400	6.400	6.320	6.340	4.599	5,246
2023-06-02	6.400	6.400	6.260	6.400	4.642	15,159
2023-06-01	6.300	6.380	6.300	6.340	4.599	2,712
2023-05-31	6.480	6.480	6.240	6.280	4.555	15,568
2023-05-30	6.500	6.560	6.400	6.440	4.671	7,545
2023-05-29	6.220	6.580	6.200	6.500	4.715	67,964
2023-05-26	6.700	6.800	6.040	6.660	4.831	43,446
2023-05-25	6.760	6.840	6.700	6.800	4.932	3,190
2023-05-24	6.900	6.900	6.740	6.820	4.947	11,132
2023-05-23	7.000	7.020	6.800	6.940	5.034	16,894
2023-05-22	6.900	7.140	6.900	7.000	5.077	24,432
2023-05-19	6.820	7.040	6.800	6.800	4.932	41,034
2023-05-18	6.860	7.080	6.800	7.020	5.092	40,038
2023-05-17	6.840	7.020	6.800	6.800	4.932	42,850
2023-05-16	6.880	7.060	6.860	6.920	5.019	15,091
2023-05-15	6.700	6.880	6.660	6.880	4.990	36,327
2023-05-12	6.560	6.700	6.540	6.700	4.860	43,114
2023-05-11	6.380	6.560	6.340	6.440	4.671	52,119
2023-05-10	6.320	6.440	6.180	6.340	4.599	15,698
2023-05-09	6.320	6.400	6.320	6.360	4.613	4,878
2023-05-08	6.120	6.340	6.120	6.320	4.584	10,591
2023-05-05	6.120	6.200	6.100	6.120	4.439	7,862
2023-05-04	6.160	6.240	6.100	6.160	4.468	36,960
2023-05-02	6.060	6.180	6.060	6.160	4.468	16,764
2023-04-28	6.160	6.160	6.020	6.060	4.396	16,672
2023-04-27	6.060	6.180	6.060	6.080	4.410	4,900
2023-04-26	5.980	6.160	5.980	6.100	4.425	20,153
2023-04-25	6.120	6.120	5.800	5.860	4.250	21,248
2023-04-24	6.040	6.080	6.040	6.040	4.381	3,863
2023-04-21	6.080	6.120	5.960	6.120	4.439	5,128
2023-04-20	6.000	6.080	6.000	6.080	4.410	3,814
2023-04-19	6.060	6.100	6.000	6.100	4.425	11,154
2023-04-18	6.100	6.120	6.060	6.060	4.396	7,667
2023-04-17	6.080	6.100	6.020	6.080	4.410	8,912
2023-04-14	6.040	6.100	6.000	6.000	4.352	22,546
2023-04-13	5.880	6.040	5.740	6.000	4.352	36,505
2023-04-12	5.740	5.960	5.700	5.940	4.308	56,746
2023-04-11	5.720	5.740	5.660	5.740	4.163	10,177
2023-04-06	5.700	5.740	5.600	5.720	4.149	17,440
2023-04-05	5.740	5.740	5.580	5.580	4.047	11,867
2023-04-04	5.600	5.720	5.500	5.700	4.134	23,353
2023-04-03	5.820	5.820	5.300	5.600	4.062	54,273
2023-03-31	5.660	5.840	5.660	5.820	4.221	28,748
2023-03-30	5.640	5.680	5.540	5.680	4.120	35,238
2023-03-29	5.780	5.860	5.540	5.700	4.134	64,432
2023-03-28	6.020	6.020	5.760	5.860	4.250	68,279
2023-03-27	6.000	6.080	5.940	6.020	4.367	57,199
2023-03-24	6.000	6.080	5.540	6.020	4.367	171,116
2023-03-23	6.520	6.520	6.440	6.520	4.729	4,536
2023-03-22	6.520	6.540	6.380	6.520	4.729	2,463
2023-03-21	6.320	6.520	6.320	6.500	4.715	11,472
2023-03-20	6.500	6.500	6.280	6.300	4.570	8,333
2023-03-17	6.300	6.500	6.300	6.480	4.700	16,372
2023-03-16	6.320	6.400	6.160	6.360	4.613	22,329
2023-03-15	6.460	6.460	6.160	6.340	4.599	17,248
2023-03-14	6.440	6.460	6.180	6.460	4.686	34,658

← NewerPage 15 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.