Marvipol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	7.740	7.940	7.740	7.820	7.031	4,702
2025-10-30	7.700	7.940	7.700	7.740	6.959	8,892
2025-10-29	7.980	7.980	7.700	7.860	7.067	11,808
2025-10-28	8.000	8.000	7.900	7.980	7.175	4,800
2025-10-27	8.160	8.220	7.840	7.900	7.103	29,327
2025-10-24	8.240	8.300	8.180	8.240	7.409	3,349
2025-10-23	8.320	8.320	8.280	8.280	7.445	1,599
2025-10-22	8.380	8.420	8.240	8.240	7.409	6,242
2025-10-21	8.400	8.480	8.320	8.380	7.534	2,074
2025-10-20	8.300	8.500	8.300	8.500	7.642	9,830
2025-10-17	8.460	8.460	8.300	8.420	7.570	1,683
2025-10-16	8.540	8.540	8.360	8.460	7.606	1,382
2025-10-15	8.300	8.500	8.160	8.500	7.642	2,009
2025-10-14	8.800	8.900	8.300	8.300	7.463	20,417
2025-10-13	8.820	8.860	8.800	8.800	7.912	3,283
2025-10-10	8.860	8.860	8.740	8.820	7.930	424
2025-10-09	8.720	8.880	8.680	8.880	7.984	3,301
2025-10-08	8.860	8.860	8.680	8.720	7.840	4,523
2025-10-07	8.900	8.900	8.760	8.860	7.966	7,530
2025-10-06	8.760	8.900	8.740	8.900	8.002	2,112
2025-10-03	8.960	8.960	8.760	8.800	7.912	6,855
2025-10-02	8.700	8.960	8.700	8.960	8.056	20,293
2025-10-01	8.720	8.780	8.700	8.780	7.894	6,734
2025-09-30	8.800	8.820	8.720	8.720	7.840	16,404
2025-09-29	8.780	8.800	8.640	8.800	7.912	29,576
2025-09-26	8.640	8.800	8.640	8.780	7.894	10,748
2025-09-25	8.640	8.760	8.640	8.640	7.768	5,585
2025-09-24	8.820	8.820	8.680	8.700	7.822	11,997
2025-09-23	8.640	8.900	8.640	8.880	7.984	20,452
2025-09-22	8.720	8.760	8.580	8.760	7.876	16,783
2025-09-19	8.520	8.760	8.520	8.700	7.822	7,830
2025-09-18	8.620	8.740	8.600	8.680	7.804	19,036
2025-09-17	8.440	8.620	8.440	8.600	7.732	22,673
2025-09-16	8.340	8.480	8.320	8.440	7.588	5,878
2025-09-15	8.360	8.400	8.320	8.320	7.480	19,238
2025-09-12	8.300	8.540	8.300	8.360	7.516	18,266
2025-09-11	8.400	8.480	8.260	8.480	7.624	256,022
2025-09-10	8.420	8.580	8.280	8.400	7.552	735,962
2025-09-09	8.500	8.500	8.260	8.320	7.480	5,966
2025-09-08	8.180	8.400	8.180	8.400	7.552	581,830
2025-09-05	8.160	8.300	8.120	8.180	7.355	276,348
2025-09-04	8.180	8.300	8.160	8.300	7.463	2,697
2025-09-03	8.140	8.300	8.140	8.180	7.355	4,463
2025-09-02	8.180	8.320	8.180	8.300	7.463	5,938
2025-09-01	8.140	8.300	8.100	8.140	7.319	6,328
2025-08-29	8.140	8.240	8.140	8.140	7.319	11,393
2025-08-28	8.280	8.280	8.140	8.260	7.427	9,093
2025-08-27	8.320	8.380	8.220	8.280	7.445	7,438
2025-08-26	8.360	8.400	8.260	8.380	7.534	9,750
2025-08-25	8.120	8.340	8.120	8.340	7.498	19,100
2025-08-22	8.080	8.200	8.080	8.100	7.283	11,897
2025-08-21	8.200	8.200	8.080	8.200	7.373	23,554
2025-08-20	8.040	8.200	8.040	8.200	7.373	10,010
2025-08-19	8.040	8.100	8.040	8.040	7.229	3,127
2025-08-18	8.160	8.200	7.980	8.040	7.229	7,138
2025-08-14	8.160	8.180	7.980	8.100	7.283	4,478
2025-08-13	8.000	8.120	7.980	8.120	7.301	4,642
2025-08-12	8.020	8.100	8.020	8.020	7.211	4,240
2025-08-11	8.120	8.120	8.060	8.080	7.265	2,647
2025-08-08	8.020	8.200	8.020	8.020	7.211	4,553

← NewerPage 5 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.