Marvipol S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 8.220 | 8.280 | 8.160 | 8.240 | 5.038 | 6,027 |
| 2022-01-03 | 8.100 | 8.180 | 8.000 | 8.180 | 5.002 | 11,698 |
| 2021-12-30 | 8.000 | 8.080 | 7.820 | 7.900 | 4.830 | 15,696 |
| 2021-12-29 | 7.800 | 7.960 | 7.780 | 7.960 | 4.867 | 10,896 |
| 2021-12-28 | 7.840 | 7.880 | 7.720 | 7.800 | 4.769 | 27,139 |
| 2021-12-27 | 7.920 | 7.920 | 7.740 | 7.840 | 4.794 | 34,213 |
| 2021-12-23 | 7.840 | 8.000 | 7.800 | 7.920 | 4.843 | 15,462 |
| 2021-12-22 | 7.900 | 7.940 | 7.800 | 7.940 | 4.855 | 9,107 |
| 2021-12-21 | 8.000 | 8.000 | 7.900 | 7.900 | 4.830 | 5,946 |
| 2021-12-20 | 7.960 | 8.000 | 7.900 | 7.940 | 4.855 | 19,226 |
| 2021-12-17 | 7.980 | 8.100 | 7.940 | 8.100 | 4.953 | 2,969 |
| 2021-12-16 | 8.180 | 8.200 | 7.840 | 8.080 | 4.940 | 16,866 |
| 2021-12-15 | 8.240 | 8.260 | 8.020 | 8.160 | 4.989 | 8,716 |
| 2021-12-14 | 8.320 | 8.320 | 8.200 | 8.200 | 5.014 | 6,031 |
| 2021-12-13 | 8.460 | 8.460 | 8.280 | 8.440 | 5.161 | 17,795 |
| 2021-12-10 | 8.360 | 8.560 | 8.340 | 8.460 | 5.173 | 12,652 |
| 2021-12-09 | 8.400 | 8.400 | 8.340 | 8.340 | 5.099 | 6,043 |
| 2021-12-08 | 8.320 | 8.480 | 8.240 | 8.480 | 5.185 | 5,995 |
| 2021-12-07 | 8.240 | 8.300 | 8.220 | 8.240 | 5.038 | 8,452 |
| 2021-12-06 | 8.360 | 8.360 | 8.220 | 8.320 | 5.087 | 6,577 |
| 2021-12-03 | 8.400 | 8.480 | 8.300 | 8.380 | 5.124 | 19,125 |
| 2021-12-02 | 8.440 | 8.460 | 8.280 | 8.400 | 5.136 | 6,446 |
| 2021-12-01 | 8.320 | 8.440 | 8.260 | 8.440 | 5.161 | 6,483 |
| 2021-11-30 | 8.160 | 8.280 | 8.020 | 8.280 | 5.063 | 4,092 |
| 2021-11-29 | 7.700 | 8.160 | 7.700 | 8.160 | 4.989 | 20,237 |
| 2021-11-26 | 7.980 | 7.980 | 7.700 | 7.700 | 4.708 | 46,163 |
| 2021-11-25 | 7.900 | 7.980 | 7.900 | 7.980 | 4.879 | 1,905 |
| 2021-11-24 | 7.940 | 7.940 | 7.780 | 7.900 | 4.830 | 6,838 |
| 2021-11-23 | 7.700 | 7.980 | 7.700 | 7.900 | 4.830 | 8,606 |
| 2021-11-22 | 7.700 | 7.780 | 7.560 | 7.760 | 4.745 | 28,588 |
| 2021-11-19 | 8.000 | 8.180 | 7.780 | 7.860 | 4.806 | 28,920 |
| 2021-11-18 | 8.200 | 8.200 | 7.960 | 8.180 | 5.002 | 24,653 |
| 2021-11-17 | 8.120 | 8.260 | 8.120 | 8.260 | 5.050 | 7,758 |
| 2021-11-16 | 8.300 | 8.300 | 8.200 | 8.200 | 5.014 | 7,852 |
| 2021-11-15 | 8.180 | 8.380 | 7.980 | 8.380 | 5.124 | 54,298 |
| 2021-11-12 | 8.360 | 8.360 | 7.960 | 8.200 | 5.014 | 121,995 |
| 2021-11-10 | 8.320 | 8.580 | 8.140 | 8.520 | 5.209 | 10,625 |
| 2021-11-09 | 8.480 | 8.480 | 8.060 | 8.320 | 5.087 | 40,488 |
| 2021-11-08 | 8.600 | 8.640 | 8.320 | 8.480 | 5.185 | 24,716 |
| 2021-11-05 | 8.600 | 8.780 | 8.400 | 8.600 | 5.258 | 36,165 |
| 2021-11-04 | 8.900 | 8.960 | 8.640 | 8.640 | 5.283 | 42,871 |
| 2021-11-03 | 9.000 | 9.060 | 8.920 | 8.940 | 5.466 | 4,535 |
| 2021-11-02 | 9.100 | 9.240 | 8.800 | 9.000 | 5.503 | 27,053 |
| 2021-10-29 | 9.140 | 9.240 | 9.040 | 9.100 | 5.564 | 14,914 |
| 2021-10-28 | 9.140 | 9.320 | 9.140 | 9.140 | 5.589 | 3,765 |
| 2021-10-27 | 9.180 | 9.320 | 9.120 | 9.160 | 5.601 | 10,913 |
| 2021-10-26 | 9.200 | 9.360 | 9.180 | 9.200 | 5.625 | 9,385 |
| 2021-10-25 | 9.240 | 9.400 | 9.200 | 9.240 | 5.650 | 9,970 |
| 2021-10-22 | 9.300 | 9.480 | 9.300 | 9.400 | 5.748 | 2,355 |
| 2021-10-21 | 9.380 | 9.440 | 9.300 | 9.300 | 5.686 | 6,623 |
| 2021-10-20 | 9.580 | 9.580 | 9.380 | 9.380 | 5.735 | 2,935 |
| 2021-10-19 | 9.400 | 9.660 | 9.400 | 9.580 | 5.858 | 30,400 |
| 2021-10-18 | 9.200 | 9.420 | 9.160 | 9.400 | 5.748 | 22,994 |
| 2021-10-15 | 9.260 | 9.320 | 9.200 | 9.300 | 5.686 | 3,295 |
| 2021-10-14 | 9.200 | 9.260 | 9.200 | 9.260 | 5.662 | 570 |
← NewerPage 21 of 21 · 1,255 trading days
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.