Marvipol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	8.160	8.220	8.040	8.180	5.002	63,921
2022-03-29	8.060	8.120	8.040	8.120	4.965	55,661
2022-03-28	8.060	8.080	7.980	8.040	4.916	55,933
2022-03-25	8.000	8.060	7.840	8.000	4.892	53,317
2022-03-24	8.080	8.120	7.900	7.940	4.855	114,549
2022-03-23	8.140	8.160	8.000	8.080	4.940	54,734
2022-03-22	8.020	8.160	8.000	8.040	4.916	69,562
2022-03-21	7.940	8.200	7.600	7.980	4.879	92,936
2022-03-18	7.300	8.020	7.200	7.780	4.757	147,628
2022-03-17	6.700	7.300	6.700	7.140	4.366	38,921
2022-03-16	6.620	6.940	6.580	6.660	4.072	27,600
2022-03-15	6.740	6.740	6.580	6.600	4.036	63,439
2022-03-14	6.700	6.880	6.640	6.640	4.060	10,267
2022-03-11	6.700	6.700	6.540	6.680	4.084	24,856
2022-03-10	6.800	6.800	6.700	6.700	4.097	2,963
2022-03-09	6.740	6.800	6.700	6.720	4.109	7,309
2022-03-08	6.860	6.860	6.700	6.700	4.097	12,898
2022-03-07	6.780	6.800	6.660	6.720	4.109	31,649
2022-03-04	6.900	6.960	6.740	6.840	4.182	25,226
2022-03-03	7.240	7.300	6.860	6.900	4.219	28,488
2022-03-02	7.400	7.400	7.020	7.280	4.451	23,490
2022-03-01	7.500	7.500	7.420	7.500	4.586	7,408
2022-02-28	7.100	7.780	7.000	7.320	4.476	14,956
2022-02-25	6.760	7.100	6.760	6.980	4.268	30,942
2022-02-24	7.100	7.100	6.620	6.800	4.158	56,930
2022-02-23	7.500	7.600	7.480	7.500	4.586	7,754
2022-02-22	7.400	7.500	7.200	7.460	4.561	9,456
2022-02-21	7.640	7.640	7.040	7.400	4.525	28,109
2022-02-18	7.680	7.700	7.520	7.600	4.647	8,703
2022-02-17	7.800	7.860	7.620	7.620	4.659	8,106
2022-02-16	7.740	7.780	7.700	7.740	4.733	1,514
2022-02-15	7.800	7.800	7.620	7.740	4.733	4,174
2022-02-14	7.820	7.820	7.580	7.700	4.708	13,886
2022-02-11	7.980	7.980	7.840	7.900	4.830	4,481
2022-02-10	7.980	7.980	7.900	7.940	4.855	679
2022-02-09	7.960	8.000	7.880	7.980	4.879	2,128
2022-02-08	7.980	8.000	7.840	7.960	4.867	3,215
2022-02-07	8.020	8.040	7.860	8.020	4.904	4,089
2022-02-04	8.000	8.040	7.860	8.040	4.916	1,204
2022-02-03	8.060	8.060	7.900	7.900	4.830	4,624
2022-02-02	8.080	8.100	7.940	8.020	4.904	3,252
2022-02-01	8.140	8.140	8.080	8.080	4.940	6,181
2022-01-31	7.780	8.140	7.760	8.040	4.916	25,363
2022-01-28	7.700	7.780	7.500	7.780	4.757	5,740
2022-01-27	7.700	7.800	7.600	7.800	4.769	4,550
2022-01-26	7.600	7.900	7.600	7.860	4.806	3,043
2022-01-25	7.480	7.540	7.400	7.520	4.598	13,873
2022-01-24	7.900	7.900	7.440	7.460	4.561	14,494
2022-01-21	8.100	8.100	7.900	7.960	4.867	9,539
2022-01-20	8.260	8.260	8.080	8.100	4.953	5,565
2022-01-19	8.200	8.200	8.000	8.160	4.989	9,010
2022-01-18	8.340	8.360	8.180	8.180	5.002	9,408
2022-01-17	8.380	8.380	8.240	8.360	5.112	2,750
2022-01-14	8.320	8.380	8.220	8.340	5.099	3,897
2022-01-13	8.240	8.380	8.200	8.320	5.087	5,790
2022-01-12	8.340	8.360	8.240	8.240	5.038	5,593
2022-01-11	8.340	8.340	8.260	8.340	5.099	7,076
2022-01-10	8.400	8.400	8.240	8.340	5.099	7,581
2022-01-07	8.300	8.360	8.200	8.340	5.099	3,378
2022-01-05	8.300	8.380	8.240	8.360	5.112	15,035

← NewerPage 20 of 21 · 1,255 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.