Marvipol S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 5.620 | 5.680 | 5.540 | 5.680 | 4.120 | 6,550 |
| 2022-12-15 | 5.700 | 5.720 | 5.620 | 5.620 | 4.076 | 6,509 |
| 2022-12-14 | 5.620 | 5.760 | 5.600 | 5.720 | 4.149 | 5,824 |
| 2022-12-13 | 5.600 | 5.600 | 5.460 | 5.600 | 4.062 | 8,320 |
| 2022-12-12 | 5.660 | 5.660 | 5.520 | 5.620 | 4.076 | 11,317 |
| 2022-12-09 | 5.700 | 5.720 | 5.580 | 5.720 | 4.149 | 8,277 |
| 2022-12-08 | 5.620 | 5.780 | 5.620 | 5.760 | 4.178 | 9,549 |
| 2022-12-07 | 5.640 | 5.720 | 5.640 | 5.700 | 4.134 | 13,774 |
| 2022-12-06 | 5.620 | 5.740 | 5.580 | 5.640 | 4.091 | 8,191 |
| 2022-12-05 | 5.580 | 5.640 | 5.500 | 5.580 | 4.047 | 10,606 |
| 2022-12-02 | 5.460 | 5.560 | 5.460 | 5.560 | 4.033 | 60,319 |
| 2022-12-01 | 5.340 | 5.480 | 5.340 | 5.480 | 3.975 | 26,281 |
| 2022-11-30 | 5.480 | 5.500 | 5.400 | 5.500 | 3.989 | 3,876 |
| 2022-11-29 | 5.340 | 5.500 | 5.300 | 5.480 | 3.975 | 9,758 |
| 2022-11-28 | 5.400 | 5.480 | 5.260 | 5.360 | 3.888 | 2,709 |
| 2022-11-25 | 5.360 | 5.480 | 5.280 | 5.420 | 3.931 | 110,014 |
| 2022-11-24 | 5.220 | 5.360 | 5.220 | 5.360 | 3.888 | 9,943 |
| 2022-11-23 | 5.280 | 5.280 | 5.220 | 5.280 | 3.830 | 6,596 |
| 2022-11-22 | 5.280 | 5.300 | 5.200 | 5.280 | 3.830 | 2,748 |
| 2022-11-21 | 5.300 | 5.360 | 5.200 | 5.240 | 3.801 | 13,145 |
| 2022-11-18 | 5.260 | 5.380 | 5.260 | 5.360 | 3.888 | 12,579 |
| 2022-11-17 | 5.460 | 5.480 | 5.260 | 5.260 | 3.815 | 17,863 |
| 2022-11-16 | 5.280 | 5.480 | 5.280 | 5.480 | 3.975 | 22,516 |
| 2022-11-15 | 5.400 | 5.540 | 5.400 | 5.540 | 4.018 | 3,768 |
| 2022-11-14 | 5.220 | 5.560 | 5.220 | 5.400 | 3.917 | 20,597 |
| 2022-11-10 | 5.160 | 5.240 | 5.140 | 5.180 | 3.757 | 4,553 |
| 2022-11-09 | 5.160 | 5.280 | 5.140 | 5.140 | 3.728 | 20,966 |
| 2022-11-08 | 5.340 | 5.380 | 5.320 | 5.380 | 3.902 | 2,072 |
| 2022-11-07 | 5.300 | 5.320 | 5.300 | 5.320 | 3.859 | 1,168 |
| 2022-11-04 | 5.200 | 5.300 | 5.120 | 5.300 | 3.844 | 4,983 |
| 2022-11-03 | 5.120 | 5.320 | 5.120 | 5.120 | 3.714 | 29,278 |
| 2022-11-02 | 5.040 | 5.340 | 5.040 | 5.320 | 3.859 | 24,892 |
| 2022-10-31 | 5.220 | 5.220 | 5.140 | 5.220 | 3.786 | 12,336 |
| 2022-10-28 | 5.100 | 5.260 | 5.060 | 5.220 | 3.786 | 16,236 |
| 2022-10-27 | 5.140 | 5.200 | 5.120 | 5.120 | 3.714 | 5,247 |
| 2022-10-26 | 5.160 | 5.220 | 5.100 | 5.220 | 3.786 | 12,115 |
| 2022-10-25 | 5.140 | 5.220 | 5.100 | 5.220 | 3.786 | 9,028 |
| 2022-10-24 | 5.100 | 5.100 | 5.060 | 5.060 | 3.670 | 1,407 |
| 2022-10-21 | 5.080 | 5.240 | 5.060 | 5.220 | 3.786 | 3,613 |
| 2022-10-20 | 5.260 | 5.280 | 5.160 | 5.160 | 3.743 | 1,207 |
| 2022-10-19 | 5.060 | 5.240 | 5.020 | 5.200 | 3.772 | 1,930 |
| 2022-10-18 | 5.120 | 5.240 | 5.020 | 5.240 | 3.801 | 10,857 |
| 2022-10-17 | 5.100 | 5.100 | 5.000 | 5.100 | 3.699 | 12,671 |
| 2022-10-14 | 5.040 | 5.100 | 5.000 | 5.100 | 3.699 | 23,718 |
| 2022-10-13 | 4.940 | 5.080 | 4.940 | 5.080 | 3.685 | 4,534 |
| 2022-10-12 | 5.060 | 5.120 | 5.000 | 5.080 | 3.685 | 16,496 |
| 2022-10-11 | 5.060 | 5.160 | 5.040 | 5.040 | 3.656 | 3,347 |
| 2022-10-10 | 5.060 | 5.220 | 5.060 | 5.180 | 3.757 | 32,595 |
| 2022-10-07 | 5.120 | 5.260 | 5.060 | 5.060 | 3.670 | 4,283 |
| 2022-10-06 | 5.260 | 5.260 | 5.100 | 5.140 | 3.728 | 2,292 |
| 2022-10-05 | 5.140 | 5.280 | 5.080 | 5.280 | 3.830 | 15,410 |
| 2022-10-04 | 5.080 | 5.160 | 5.000 | 5.100 | 3.699 | 29,017 |
| 2022-10-03 | 5.020 | 5.080 | 5.000 | 5.080 | 3.685 | 7,000 |
| 2022-09-30 | 5.060 | 5.080 | 5.000 | 5.080 | 3.685 | 13,943 |
| 2022-09-29 | 5.000 | 5.080 | 5.000 | 5.020 | 3.641 | 17,050 |
| 2022-09-28 | 5.100 | 5.180 | 5.040 | 5.060 | 3.670 | 6,550 |
| 2022-09-27 | 5.300 | 5.300 | 5.060 | 5.100 | 3.699 | 7,595 |
| 2022-09-26 | 5.300 | 5.340 | 5.060 | 5.060 | 3.670 | 20,278 |
| 2022-09-23 | 5.300 | 5.400 | 5.200 | 5.380 | 3.902 | 15,297 |
| 2022-09-22 | 5.440 | 5.440 | 5.200 | 5.420 | 3.931 | 13,630 |
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.