Marvipol S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 5.400 | 5.400 | 5.200 | 5.340 | 3.873 | 21,265 |
| 2022-09-20 | 5.440 | 5.440 | 5.200 | 5.300 | 3.844 | 5,482 |
| 2022-09-19 | 5.500 | 5.500 | 5.240 | 5.360 | 3.888 | 15,710 |
| 2022-09-16 | 5.420 | 5.600 | 5.400 | 5.460 | 3.960 | 3,032 |
| 2022-09-15 | 5.680 | 5.680 | 5.360 | 5.540 | 4.018 | 13,932 |
| 2022-09-14 | 5.460 | 5.760 | 5.120 | 5.680 | 4.120 | 29,608 |
| 2022-09-13 | 5.200 | 5.480 | 5.200 | 5.460 | 3.960 | 12,459 |
| 2022-09-12 | 5.600 | 5.620 | 5.440 | 5.500 | 3.989 | 1,299 |
| 2022-09-09 | 5.360 | 5.640 | 5.260 | 5.600 | 4.062 | 11,604 |
| 2022-09-08 | 5.680 | 5.700 | 5.140 | 5.400 | 3.917 | 20,764 |
| 2022-09-07 | 5.700 | 5.720 | 5.380 | 5.680 | 4.120 | 29,268 |
| 2022-09-06 | 5.600 | 5.660 | 5.600 | 5.660 | 4.105 | 1,756 |
| 2022-09-05 | 5.720 | 5.720 | 5.620 | 5.700 | 4.134 | 867 |
| 2022-09-02 | 5.700 | 5.720 | 5.560 | 5.720 | 4.149 | 1,724 |
| 2022-09-01 | 5.700 | 5.700 | 5.600 | 5.600 | 4.062 | 2,525 |
| 2022-08-31 | 5.720 | 5.760 | 5.580 | 5.700 | 4.134 | 6,952 |
| 2022-08-30 | 5.700 | 5.740 | 5.600 | 5.740 | 4.163 | 28,869 |
| 2022-08-29 | 5.900 | 5.900 | 5.780 | 5.780 | 4.192 | 7,940 |
| 2022-08-26 | 5.820 | 6.100 | 5.820 | 5.900 | 4.279 | 12,673 |
| 2022-08-25 | 5.780 | 5.780 | 5.740 | 5.760 | 4.178 | 5,610 |
| 2022-08-24 | 5.800 | 5.800 | 5.800 | 5.800 | 4.207 | 1,279 |
| 2022-08-23 | 5.880 | 5.880 | 5.700 | 5.860 | 4.250 | 1,555 |
| 2022-08-22 | 6.100 | 6.100 | 5.800 | 5.880 | 4.265 | 4,362 |
| 2022-08-19 | 6.140 | 6.140 | 6.100 | 6.100 | 4.425 | 228 |
| 2022-08-18 | 5.940 | 6.160 | 5.920 | 6.160 | 4.468 | 3,956 |
| 2022-08-17 | 5.840 | 5.860 | 5.800 | 5.860 | 4.250 | 6,165 |
| 2022-08-16 | 5.840 | 5.840 | 5.800 | 5.840 | 4.236 | 5,428 |
| 2022-08-12 | 5.820 | 5.840 | 5.800 | 5.840 | 4.236 | 3,733 |
| 2022-08-11 | 5.740 | 5.820 | 5.740 | 5.820 | 4.221 | 3,928 |
| 2022-08-10 | 5.800 | 5.800 | 5.700 | 5.800 | 4.207 | 2,920 |
| 2022-08-09 | 5.800 | 5.800 | 5.700 | 5.800 | 4.207 | 3,312 |
| 2022-08-08 | 5.800 | 5.800 | 5.640 | 5.800 | 4.207 | 3,457 |
| 2022-08-05 | 5.740 | 5.780 | 5.680 | 5.720 | 4.149 | 4,703 |
| 2022-08-04 | 5.740 | 5.860 | 5.700 | 5.800 | 4.207 | 13,194 |
| 2022-08-03 | 5.700 | 5.800 | 5.660 | 5.700 | 4.134 | 4,090 |
| 2022-08-02 | 5.860 | 5.920 | 5.700 | 5.700 | 4.134 | 6,469 |
| 2022-08-01 | 5.800 | 5.940 | 5.800 | 5.860 | 4.250 | 5,548 |
| 2022-07-29 | 5.420 | 5.820 | 5.400 | 5.820 | 4.221 | 16,510 |
| 2022-07-28 | 5.420 | 5.440 | 5.400 | 5.420 | 3.931 | 22,672 |
| 2022-07-27 | 5.400 | 5.440 | 5.400 | 5.440 | 3.946 | 3,545 |
| 2022-07-26 | 5.440 | 5.440 | 5.420 | 5.420 | 3.931 | 3,074 |
| 2022-07-25 | 5.380 | 5.460 | 5.300 | 5.400 | 3.917 | 25,408 |
| 2022-07-22 | 5.400 | 5.420 | 5.400 | 5.400 | 3.917 | 2,803 |
| 2022-07-21 | 5.420 | 5.420 | 5.340 | 5.360 | 3.888 | 3,530 |
| 2022-07-20 | 5.420 | 5.460 | 5.380 | 5.400 | 3.917 | 7,034 |
| 2022-07-19 | 5.400 | 5.400 | 5.360 | 5.400 | 3.917 | 1,390 |
| 2022-07-18 | 5.320 | 5.500 | 5.300 | 5.440 | 3.946 | 1,047 |
| 2022-07-15 | 5.540 | 5.660 | 5.260 | 5.540 | 4.018 | 17,638 |
| 2022-07-14 | 5.620 | 5.660 | 5.520 | 5.520 | 4.004 | 2,293 |
| 2022-07-13 | 5.680 | 5.680 | 5.540 | 5.680 | 4.120 | 2,633 |
| 2022-07-12 | 5.700 | 5.700 | 5.620 | 5.700 | 4.134 | 15,719 |
| 2022-07-11 | 5.800 | 5.800 | 5.700 | 5.700 | 4.134 | 2,610 |
| 2022-07-08 | 5.800 | 5.800 | 5.760 | 5.760 | 4.178 | 540 |
| 2022-07-07 | 5.860 | 5.860 | 5.720 | 5.800 | 4.207 | 396 |
| 2022-07-06 | 5.740 | 5.860 | 5.700 | 5.860 | 4.250 | 509 |
| 2022-07-05 | 5.800 | 5.840 | 5.800 | 5.800 | 4.207 | 7,880 |
| 2022-07-04 | 5.700 | 5.880 | 5.700 | 5.800 | 4.207 | 1,809 |
| 2022-07-01 | 5.760 | 5.780 | 5.700 | 5.700 | 4.134 | 70,784 |
| 2022-06-30 | 5.760 | 5.900 | 5.720 | 5.800 | 4.207 | 2,555 |
| 2022-06-29 | 5.760 | 5.880 | 5.720 | 5.880 | 4.265 | 6,422 |
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.