Marvipol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	9.060	9.220	8.940	9.220	8.290	5,783
2026-02-02	9.180	9.180	8.920	9.060	8.146	7,217
2026-01-30	9.300	9.300	9.200	9.200	8.272	2,831
2026-01-29	9.300	9.320	9.220	9.300	8.362	2,533
2026-01-28	9.380	9.380	9.200	9.300	8.362	3,375
2026-01-27	9.380	9.380	9.200	9.360	8.416	1,984
2026-01-26	9.380	9.500	9.300	9.360	8.416	11,091
2026-01-23	9.240	9.260	9.180	9.240	8.308	3,037
2026-01-22	9.020	9.240	9.020	9.240	8.308	3,204
2026-01-21	9.080	9.180	9.000	9.020	8.110	8,816
2026-01-20	9.140	9.260	9.040	9.100	8.182	6,387
2026-01-19	9.320	9.380	9.120	9.240	8.308	4,314
2026-01-16	9.360	9.400	9.180	9.380	8.434	6,264
2026-01-15	9.380	9.380	9.100	9.360	8.416	2,882
2026-01-14	9.380	9.500	9.160	9.200	8.272	10,925
2026-01-13	9.200	9.380	9.200	9.340	8.398	10,133
2026-01-12	9.240	9.300	9.200	9.300	8.362	6,806
2026-01-09	9.160	9.240	8.740	9.240	8.308	15,000
2026-01-08	9.260	9.260	9.160	9.180	8.254	4,943
2026-01-07	9.140	9.260	9.080	9.240	8.308	15,094
2026-01-05	8.820	9.140	8.800	9.140	8.218	42,727
2026-01-02	8.680	8.680	8.500	8.660	7.786	4,792
2025-12-30	8.500	8.740	8.440	8.680	7.804	4,854
2025-12-29	8.360	8.600	8.300	8.500	7.642	20,387
2025-12-23	8.460	8.560	8.280	8.280	7.445	7,452
2025-12-22	8.440	8.600	8.440	8.460	7.606	5,718
2025-12-19	8.600	8.600	8.440	8.600	7.732	2,195
2025-12-18	8.500	8.620	8.500	8.600	7.732	4,439
2025-12-17	8.560	8.560	8.480	8.500	7.642	1,829
2025-12-16	8.500	8.600	8.420	8.460	7.606	124,956
2025-12-15	8.460	8.560	8.180	8.480	7.624	21,320
2025-12-12	8.520	8.560	8.480	8.480	7.624	3,730
2025-12-11	8.600	8.620	8.480	8.560	7.696	7,471
2025-12-10	8.580	8.620	8.580	8.580	7.714	4,430
2025-12-09	8.600	8.600	8.580	8.580	7.714	5,667
2025-12-08	8.560	8.600	8.560	8.600	7.732	11,535
2025-12-05	8.640	8.640	8.560	8.580	7.714	2,903
2025-12-04	8.600	8.620	8.560	8.560	7.696	4,097
2025-12-03	8.600	8.640	8.500	8.640	7.768	12,575
2025-12-02	8.620	8.620	8.480	8.600	7.732	5,441
2025-12-01	8.540	8.600	8.420	8.600	7.732	2,105
2025-11-28	8.360	8.540	8.360	8.520	7.660	62,939
2025-11-27	8.300	8.300	8.160	8.300	7.463	7,682
2025-11-26	8.200	8.380	8.200	8.300	7.463	4,091
2025-11-25	8.120	8.380	8.040	8.340	7.498	19,165
2025-11-24	8.040	8.180	8.040	8.180	7.355	4,823
2025-11-21	8.020	8.200	8.020	8.160	7.337	11,669
2025-11-20	8.020	8.160	8.020	8.160	7.337	1,360
2025-11-19	8.100	8.100	8.020	8.060	7.247	3,602
2025-11-18	8.180	8.220	8.100	8.100	7.283	5,008
2025-11-17	8.140	8.220	8.120	8.160	7.337	5,582
2025-11-14	8.200	8.200	8.120	8.140	7.319	1,990
2025-11-13	8.120	8.220	7.920	8.120	7.301	13,021
2025-11-12	7.900	8.140	7.820	8.000	7.193	3,876
2025-11-10	7.840	7.900	7.760	7.880	7.085	4,454
2025-11-07	7.960	7.960	7.780	7.780	6.995	4,535
2025-11-06	7.780	7.980	7.780	7.920	7.121	3,500
2025-11-05	7.780	7.980	7.700	7.780	6.995	4,332
2025-11-04	8.060	8.060	7.820	7.920	7.121	2,935
2025-11-03	7.820	8.420	7.820	8.060	7.247	4,870

← NewerPage 4 of 21 · 1,254 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.