Marvipol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	10.600	10.800	10.500	10.600	9.530	18,429
2026-04-28	10.500	10.700	10.450	10.450	9.396	8,325
2026-04-27	10.500	10.500	10.400	10.500	9.441	15,359
2026-04-24	10.350	10.500	10.350	10.500	9.441	4,210
2026-04-23	10.450	10.500	10.350	10.400	9.351	5,686
2026-04-22	10.700	10.700	10.450	10.450	9.396	9,856
2026-04-21	10.700	10.900	10.650	10.750	9.665	6,439
2026-04-20	10.900	10.900	10.200	10.900	9.800	29,534
2026-04-17	9.960	10.850	9.940	10.850	9.755	54,521
2026-04-16	9.800	10.000	9.800	9.980	8.973	10,475
2026-04-15	9.440	9.800	9.440	9.800	8.811	24,242
2026-04-14	9.600	9.760	9.520	9.660	8.685	34,250
2026-04-13	8.540	9.700	8.540	9.600	8.631	43,670
2026-04-10	8.500	8.800	8.500	8.740	7.858	3,628
2026-04-09	8.500	8.500	8.500	8.500	7.642	1,064
2026-04-08	8.480	8.640	8.460	8.500	7.642	3,077
2026-04-07	8.480	8.500	8.300	8.480	7.624	2,979
2026-04-02	8.500	8.500	8.480	8.480	7.624	143
2026-04-01	8.460	8.540	8.460	8.460	7.606	447
2026-03-31	8.400	8.560	8.360	8.540	7.678	5,766
2026-03-30	8.520	8.540	8.500	8.500	7.642	3,960
2026-03-27	8.600	8.600	8.360	8.400	7.552	3,841
2026-03-26	8.560	8.600	8.460	8.600	7.732	1,391
2026-03-25	8.440	8.680	8.440	8.520	7.660	4,311
2026-03-24	8.480	8.580	8.320	8.320	7.480	8,446
2026-03-23	8.740	8.740	8.300	8.600	7.732	23,865
2026-03-20	8.540	8.760	8.320	8.740	7.858	6,711
2026-03-19	8.660	8.660	8.260	8.500	7.642	7,383
2026-03-18	8.300	8.660	8.240	8.660	7.786	11,853
2026-03-17	8.260	8.300	8.220	8.300	7.463	2,899
2026-03-16	8.320	8.380	8.300	8.300	7.463	2,329
2026-03-13	8.540	8.540	8.320	8.320	7.480	2,315
2026-03-12	8.560	8.580	8.380	8.380	7.534	1,670
2026-03-11	8.520	8.560	8.420	8.560	7.696	815
2026-03-10	8.440	8.600	8.220	8.340	7.498	2,894
2026-03-09	8.500	8.580	8.240	8.440	7.588	3,736
2026-03-06	8.400	8.620	8.240	8.240	7.409	3,021
2026-03-05	8.600	8.600	8.300	8.580	7.714	1,588
2026-03-04	8.420	8.840	8.240	8.600	7.732	3,692
2026-03-03	8.740	8.740	8.240	8.420	7.570	13,051
2026-03-02	8.820	8.900	8.700	8.740	7.858	13,263
2026-02-27	8.820	8.940	8.640	8.900	8.002	3,093
2026-02-26	8.800	8.880	8.620	8.640	7.768	2,973
2026-02-25	8.760	8.860	8.720	8.860	7.966	4,088
2026-02-24	8.900	8.900	8.720	8.860	7.966	3,472
2026-02-23	8.780	8.960	8.640	8.900	8.002	7,097
2026-02-20	9.000	9.040	8.800	8.800	7.912	4,563
2026-02-19	9.160	9.160	8.800	9.040	8.128	4,619
2026-02-18	9.120	9.140	9.080	9.080	8.164	4,059
2026-02-17	9.080	9.160	9.000	9.160	8.236	1,383
2026-02-16	9.140	9.160	9.080	9.160	8.236	1,843
2026-02-13	9.180	9.180	8.800	9.140	8.218	5,446
2026-02-12	9.200	9.260	9.100	9.200	8.272	1,391
2026-02-11	9.220	9.220	9.020	9.100	8.182	2,639
2026-02-10	9.160	9.220	9.000	9.180	8.254	2,407
2026-02-09	9.060	9.160	8.960	9.160	8.236	15,842
2026-02-06	9.000	9.080	8.960	8.960	8.056	6,965
2026-02-05	9.160	9.300	9.000	9.000	8.092	10,996
2026-02-04	9.220	9.320	9.220	9.300	8.362	4,296
2026-02-03	9.060	9.220	8.940	9.220	8.290	5,783

← NewerPage 3 of 21 · 1,253 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.