Marvipol S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 5.800 | 5.840 | 5.760 | 5.840 | 4.236 | 1,453 |
| 2022-06-27 | 5.800 | 5.860 | 5.740 | 5.800 | 4.207 | 3,868 |
| 2022-06-24 | 5.720 | 5.780 | 5.700 | 5.780 | 4.192 | 3,151 |
| 2022-06-23 | 5.640 | 5.840 | 5.640 | 5.840 | 4.236 | 32,836 |
| 2022-06-22 | 5.820 | 5.860 | 5.640 | 5.640 | 4.091 | 3,984 |
| 2022-06-21 | 5.740 | 5.800 | 5.740 | 5.740 | 4.163 | 3,007 |
| 2022-06-20 | 5.780 | 5.800 | 5.640 | 5.780 | 4.192 | 15,600 |
| 2022-06-17 | 5.540 | 5.640 | 5.540 | 5.640 | 4.091 | 4,687 |
| 2022-06-15 | 5.640 | 5.660 | 5.580 | 5.640 | 4.091 | 9,022 |
| 2022-06-14 | 5.620 | 5.640 | 5.440 | 5.640 | 4.091 | 20,446 |
| 2022-06-13 | 5.840 | 5.840 | 5.540 | 5.620 | 4.076 | 16,184 |
| 2022-06-10 | 5.860 | 5.860 | 5.840 | 5.840 | 4.236 | 3,238 |
| 2022-06-09 | 6.000 | 6.100 | 5.840 | 5.860 | 4.250 | 6,133 |
| 2022-06-08 | 6.280 | 6.280 | 5.880 | 6.000 | 4.352 | 10,640 |
| 2022-06-07 | 6.300 | 6.300 | 6.140 | 6.160 | 4.468 | 2,736 |
| 2022-06-06 | 6.140 | 6.480 | 6.000 | 6.440 | 4.671 | 11,919 |
| 2022-06-03 | 6.260 | 6.300 | 6.100 | 6.100 | 4.425 | 1,927 |
| 2022-06-02 | 6.400 | 6.400 | 6.160 | 6.260 | 4.541 | 10,772 |
| 2022-06-01 | 6.480 | 6.480 | 6.360 | 6.400 | 4.642 | 24,389 |
| 2022-05-31 | 6.420 | 6.500 | 6.340 | 6.360 | 4.613 | 23,227 |
| 2022-05-30 | 6.000 | 6.480 | 6.000 | 6.400 | 4.642 | 75,476 |
| 2022-05-27 | 6.000 | 6.100 | 5.820 | 5.920 | 4.294 | 34,561 |
| 2022-05-26 | 5.900 | 5.900 | 5.800 | 5.900 | 4.279 | 2,423 |
| 2022-05-25 | 5.820 | 5.960 | 5.700 | 5.900 | 4.279 | 10,784 |
| 2022-05-24 | 6.000 | 6.000 | 5.840 | 5.840 | 4.236 | 7,219 |
| 2022-05-23 | 5.900 | 6.000 | 5.800 | 6.000 | 4.352 | 8,764 |
| 2022-05-20 | 5.940 | 5.940 | 5.820 | 5.900 | 4.279 | 5,505 |
| 2022-05-19 | 5.960 | 5.960 | 5.880 | 5.940 | 4.308 | 888 |
| 2022-05-18 | 5.820 | 5.960 | 5.820 | 5.900 | 4.279 | 1,610 |
| 2022-05-17 | 5.900 | 5.960 | 5.800 | 5.820 | 4.221 | 9,324 |
| 2022-05-16 | 5.840 | 5.880 | 5.660 | 5.880 | 4.265 | 11,286 |
| 2022-05-13 | 5.640 | 5.780 | 5.600 | 5.760 | 4.178 | 5,806 |
| 2022-05-12 | 5.800 | 5.800 | 5.580 | 5.640 | 4.091 | 18,710 |
| 2022-05-11 | 5.800 | 5.880 | 5.800 | 5.800 | 4.207 | 5,896 |
| 2022-05-10 | 5.740 | 5.860 | 5.660 | 5.840 | 4.236 | 6,654 |
| 2022-05-09 | 5.720 | 5.740 | 5.660 | 5.740 | 4.163 | 24,711 |
| 2022-05-06 | 5.860 | 5.900 | 5.720 | 5.720 | 4.149 | 6,966 |
| 2022-05-05 | 5.920 | 5.920 | 5.860 | 5.920 | 4.294 | 27,083 |
| 2022-05-04 | 5.980 | 5.980 | 5.840 | 5.860 | 4.250 | 9,826 |
| 2022-05-02 | 5.800 | 6.080 | 5.720 | 6.000 | 4.352 | 15,310 |
| 2022-04-29 | 6.000 | 6.000 | 5.540 | 5.800 | 4.207 | 50,283 |
| 2022-04-28 | 6.100 | 6.100 | 5.860 | 5.900 | 4.279 | 30,002 |
| 2022-04-27 | 6.140 | 6.140 | 5.960 | 6.080 | 4.410 | 28,980 |
| 2022-04-26 | 6.120 | 6.200 | 6.080 | 6.140 | 4.454 | 42,919 |
| 2022-04-25 | 6.360 | 6.360 | 6.100 | 6.120 | 4.439 | 57,581 |
| 2022-04-22 | 6.680 | 6.680 | 6.260 | 6.360 | 4.613 | 94,596 |
| 2022-04-21 | 6.840 | 6.840 | 6.520 | 6.580 | 4.773 | 68,649 |
| 2022-04-20 | 7.260 | 7.260 | 6.840 | 6.880 | 4.990 | 49,474 |
| 2022-04-19 | 6.740 | 7.340 | 6.740 | 7.260 | 5.266 | 87,327 |
| 2022-04-14 | 8.400 | 8.420 | 8.240 | 8.260 | 5.050 | 129,754 |
| 2022-04-13 | 8.300 | 8.460 | 8.280 | 8.360 | 5.112 | 107,532 |
| 2022-04-12 | 8.340 | 8.380 | 8.280 | 8.300 | 5.075 | 80,141 |
| 2022-04-11 | 8.400 | 8.400 | 8.220 | 8.300 | 5.075 | 105,448 |
| 2022-04-08 | 8.400 | 8.440 | 8.280 | 8.320 | 5.087 | 65,165 |
| 2022-04-07 | 8.400 | 8.440 | 8.300 | 8.360 | 5.112 | 41,555 |
| 2022-04-06 | 8.560 | 8.560 | 8.280 | 8.360 | 5.112 | 93,267 |
| 2022-04-05 | 8.400 | 8.580 | 8.400 | 8.400 | 5.136 | 58,852 |
| 2022-04-04 | 8.180 | 8.680 | 8.120 | 8.340 | 5.099 | 128,845 |
| 2022-04-01 | 8.160 | 8.160 | 8.080 | 8.100 | 4.953 | 33,026 |
| 2022-03-31 | 8.200 | 8.200 | 8.040 | 8.100 | 4.953 | 67,374 |
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.