Marvipol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	8.680	8.700	8.620	8.620	8.620	2,252
2026-07-24	8.600	8.720	8.500	8.680	8.680	2,688
2026-07-23	8.560	8.600	8.500	8.600	8.600	3,997
2026-07-22	8.600	8.620	8.460	8.500	8.500	2,738
2026-07-21	8.580	8.620	8.460	8.540	8.540	4,960
2026-07-20	8.460	8.600	8.460	8.540	8.540	3,131
2026-07-17	8.640	8.640	8.480	8.540	8.540	4,815
2026-07-16	8.700	8.700	8.560	8.640	8.640	1,502
2026-07-15	8.700	8.740	8.560	8.620	8.620	2,674
2026-07-14	8.560	8.780	8.540	8.660	8.660	9,064
2026-07-13	8.400	8.560	8.380	8.560	8.560	3,911
2026-07-10	8.500	8.500	8.340	8.500	8.500	5,586
2026-07-09	8.500	8.500	8.320	8.480	8.480	2,255
2026-07-08	8.480	8.700	8.340	8.580	8.580	9,472
2026-07-07	8.460	8.600	8.400	8.600	8.600	4,699
2026-07-06	8.420	8.480	8.280	8.460	8.460	7,385
2026-07-03	8.280	8.480	8.280	8.480	8.480	18,342
2026-07-02	8.400	8.400	8.240	8.300	8.300	1,488
2026-07-01	8.340	8.340	8.260	8.340	8.340	8,059
2026-06-30	8.240	8.340	8.220	8.340	8.340	4,933
2026-06-29	8.300	8.340	8.220	8.340	8.340	3,229
2026-06-26	8.380	8.380	8.320	8.340	8.340	1,956
2026-06-25	8.420	8.420	8.260	8.380	8.380	1,935
2026-06-24	8.440	8.440	8.220	8.420	8.420	10,089
2026-06-23	8.480	8.500	8.400	8.480	8.480	6,064
2026-06-22	8.380	8.560	8.380	8.540	8.540	2,540
2026-06-19	8.560	8.560	8.400	8.400	8.400	6,418
2026-06-18	8.500	8.580	8.400	8.500	8.500	4,425
2026-06-17	8.400	8.520	8.360	8.500	8.500	3,262
2026-06-16	8.540	8.640	8.200	8.360	8.360	8,724
2026-06-15	8.620	8.680	8.420	8.520	8.520	8,546
2026-06-12	8.640	8.680	8.420	8.620	8.620	5,521
2026-06-11	8.380	8.400	8.260	8.400	8.400	3,954
2026-06-10	8.500	8.500	8.240	8.400	8.400	2,494
2026-06-09	8.680	8.680	8.060	8.500	8.500	25,657
2026-06-08	8.600	8.620	8.420	8.500	8.500	11,220
2026-06-05	8.740	8.780	8.580	8.700	8.700	6,124
2026-06-03	8.780	8.800	8.600	8.740	8.740	5,455
2026-06-02	8.520	8.800	8.520	8.780	8.780	4,571
2026-06-01	8.820	8.840	8.520	8.560	8.560	7,689
2026-05-29	8.640	8.900	8.640	8.840	8.840	5,546
2026-05-28	8.800	8.800	8.660	8.780	8.780	7,957
2026-05-27	8.800	9.000	8.620	8.840	8.840	15,770
2026-05-26	9.120	9.120	8.720	8.800	8.800	22,684
2026-05-25	9.020	9.200	8.960	9.100	9.100	10,950
2026-05-22	9.300	9.300	8.840	9.020	9.020	15,653
2026-05-21	9.380	9.380	9.020	9.300	9.300	15,697
2026-05-20	9.340	9.400	8.860	9.380	9.380	32,694
2026-05-19	9.420	9.520	9.280	9.400	9.400	20,612
2026-05-18	9.800	9.840	9.420	9.460	9.460	14,278
2026-05-15	9.260	9.900	9.260	9.800	9.800	49,571
2026-05-14	11.100	11.150	10.750	11.000	9.890	156,342
2026-05-13	11.150	11.150	10.850	11.000	9.890	59,599
2026-05-12	11.450	11.450	10.800	11.150	10.025	75,249
2026-05-11	11.500	11.500	11.200	11.200	10.070	91,290
2026-05-08	11.400	11.450	11.300	11.350	10.205	40,640
2026-05-07	11.200	11.400	11.150	11.400	10.250	46,871
2026-05-06	11.200	11.250	10.900	11.150	10.025	61,817
2026-05-05	11.050	11.150	10.900	11.100	9.980	41,085
2026-05-04	10.750	11.100	10.550	11.000	9.890	31,557

← NewerPage 2 of 21 · 1,252 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.