Marvipol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	6.440	6.460	6.180	6.460	4.686	34,658
2023-03-13	6.500	6.560	6.220	6.320	4.584	44,363
2023-03-10	6.760	6.760	6.300	6.580	4.773	75,402
2023-03-09	6.500	7.020	6.500	6.800	4.932	75,757
2023-03-08	6.340	6.400	6.240	6.380	4.628	12,032
2023-03-07	6.360	6.360	6.200	6.280	4.555	24,577
2023-03-06	6.240	6.400	6.160	6.320	4.584	35,465
2023-03-03	6.220	6.260	6.160	6.260	4.541	7,261
2023-03-02	6.200	6.200	6.140	6.200	4.497	5,877
2023-03-01	6.240	6.240	6.160	6.160	4.468	7,446
2023-02-28	6.140	6.300	6.140	6.200	4.497	8,879
2023-02-27	6.340	6.340	6.100	6.140	4.454	12,415
2023-02-24	6.320	6.400	6.200	6.200	4.497	10,601
2023-02-23	6.260	6.360	6.200	6.260	4.541	17,015
2023-02-22	6.300	6.360	6.100	6.360	4.613	10,111
2023-02-21	6.500	6.500	6.280	6.280	4.555	9,966
2023-02-20	6.460	6.500	6.440	6.460	4.686	17,365
2023-02-17	6.360	6.560	6.300	6.500	4.715	35,718
2023-02-16	6.400	6.480	6.300	6.400	4.642	8,877
2023-02-15	6.200	6.400	6.140	6.400	4.642	17,793
2023-02-14	6.200	6.300	6.160	6.260	4.541	12,746
2023-02-13	6.200	6.200	6.140	6.200	4.497	10,791
2023-02-10	6.200	6.260	6.140	6.140	4.454	4,466
2023-02-09	6.240	6.260	6.220	6.260	4.541	3,643
2023-02-08	6.240	6.240	6.140	6.220	4.512	9,527
2023-02-07	6.120	6.240	6.120	6.160	4.468	7,377
2023-02-06	6.260	6.260	6.100	6.100	4.425	5,130
2023-02-03	6.240	6.240	6.160	6.180	4.483	529
2023-02-02	6.140	6.300	6.140	6.220	4.512	7,066
2023-02-01	6.180	6.240	6.140	6.140	4.454	5,244
2023-01-31	6.240	6.260	6.060	6.160	4.468	6,959
2023-01-30	6.240	6.320	6.140	6.240	4.526	6,811
2023-01-27	6.160	6.280	6.160	6.280	4.555	5,376
2023-01-26	6.160	6.200	6.080	6.120	4.439	19,567
2023-01-25	6.260	6.280	6.060	6.160	4.468	16,425
2023-01-24	6.180	6.280	6.100	6.240	4.526	7,510
2023-01-23	6.280	6.280	6.160	6.260	4.541	4,599
2023-01-20	6.120	6.280	6.100	6.160	4.468	10,422
2023-01-19	6.180	6.180	6.080	6.100	4.425	10,122
2023-01-18	6.120	6.200	6.100	6.180	4.483	3,818
2023-01-17	6.180	6.180	6.060	6.120	4.439	4,970
2023-01-16	6.180	6.200	6.000	6.120	4.439	6,814
2023-01-13	6.020	6.160	6.020	6.160	4.468	4,904
2023-01-12	5.920	6.100	5.900	6.100	4.425	7,802
2023-01-11	6.160	6.180	5.940	5.940	4.308	14,526
2023-01-10	6.080	6.160	6.020	6.100	4.425	50,497
2023-01-09	5.940	6.140	5.900	6.080	4.410	24,325
2023-01-05	5.940	5.940	5.880	5.900	4.279	43,119
2023-01-04	5.780	5.940	5.740	5.880	4.265	23,400
2023-01-03	5.800	5.820	5.640	5.740	4.163	18,625
2023-01-02	5.760	5.780	5.740	5.760	4.178	3,938
2022-12-30	5.580	5.780	5.580	5.780	4.192	6,615
2022-12-29	5.600	5.700	5.560	5.700	4.134	26,666
2022-12-28	5.760	5.760	5.520	5.640	4.091	14,132
2022-12-27	5.820	5.820	5.700	5.700	4.134	16,352
2022-12-23	5.800	5.900	5.780	5.780	4.192	3,811
2022-12-22	5.940	5.940	5.740	5.740	4.163	5,591
2022-12-21	5.800	6.060	5.800	5.980	4.338	55,281
2022-12-20	5.640	5.780	5.640	5.780	4.192	11,029
2022-12-19	5.600	5.720	5.600	5.720	4.149	5,208

← NewerPage 16 of 21 · 1,251 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.