Marvipol S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 8.060 | 8.240 | 7.940 | 8.040 | 7.229 | 31,734 |
| 2025-08-06 | 7.660 | 8.040 | 7.660 | 8.040 | 7.229 | 45,616 |
| 2025-08-05 | 7.600 | 7.800 | 7.580 | 7.720 | 6.941 | 9,180 |
| 2025-08-04 | 7.600 | 7.740 | 7.600 | 7.600 | 6.833 | 1,605 |
| 2025-08-01 | 7.680 | 7.740 | 7.580 | 7.600 | 6.833 | 3,947 |
| 2025-07-31 | 7.680 | 7.800 | 7.580 | 7.680 | 6.905 | 4,313 |
| 2025-07-30 | 7.660 | 7.840 | 7.660 | 7.680 | 6.905 | 4,864 |
| 2025-07-29 | 7.640 | 7.820 | 7.620 | 7.680 | 6.905 | 6,891 |
| 2025-07-28 | 7.640 | 7.820 | 7.620 | 7.800 | 7.013 | 18,431 |
| 2025-07-25 | 7.580 | 7.620 | 7.580 | 7.600 | 6.833 | 1,478 |
| 2025-07-24 | 7.640 | 7.640 | 7.540 | 7.600 | 6.833 | 2,183 |
| 2025-07-23 | 7.500 | 7.700 | 7.500 | 7.580 | 6.815 | 7,501 |
| 2025-07-22 | 7.500 | 7.620 | 7.480 | 7.620 | 6.851 | 5,194 |
| 2025-07-21 | 7.620 | 7.680 | 7.500 | 7.500 | 6.743 | 3,332 |
| 2025-07-18 | 7.680 | 7.680 | 7.600 | 7.600 | 6.833 | 2,968 |
| 2025-07-17 | 7.640 | 7.680 | 7.460 | 7.680 | 6.905 | 4,380 |
| 2025-07-16 | 7.460 | 7.640 | 7.460 | 7.640 | 6.869 | 3,849 |
| 2025-07-15 | 7.480 | 7.620 | 7.320 | 7.460 | 6.707 | 33,379 |
| 2025-07-14 | 7.320 | 7.480 | 7.320 | 7.480 | 6.725 | 5,195 |
| 2025-07-11 | 7.320 | 7.480 | 7.320 | 7.340 | 6.599 | 952 |
| 2025-07-10 | 7.280 | 7.460 | 7.280 | 7.400 | 6.653 | 1,929 |
| 2025-07-09 | 7.340 | 7.460 | 7.260 | 7.260 | 6.527 | 15,616 |
| 2025-07-08 | 7.300 | 7.320 | 7.240 | 7.300 | 6.563 | 3,011 |
| 2025-07-07 | 7.300 | 7.360 | 7.160 | 7.240 | 6.509 | 2,912 |
| 2025-07-04 | 7.300 | 7.440 | 7.060 | 7.300 | 6.563 | 12,122 |
| 2025-07-03 | 7.860 | 7.860 | 7.220 | 7.660 | 6.348 | 260,990 |
| 2025-07-02 | 7.840 | 7.880 | 7.700 | 7.860 | 6.513 | 16,075 |
| 2025-07-01 | 7.760 | 7.840 | 7.660 | 7.820 | 6.480 | 18,344 |
| 2025-06-30 | 7.820 | 7.820 | 7.640 | 7.760 | 6.430 | 5,998 |
| 2025-06-27 | 7.720 | 7.840 | 7.700 | 7.720 | 6.397 | 4,457 |
| 2025-06-26 | 7.800 | 7.840 | 7.700 | 7.840 | 6.497 | 6,490 |
| 2025-06-25 | 7.740 | 7.860 | 7.660 | 7.800 | 6.464 | 1,228 |
| 2025-06-24 | 7.660 | 7.780 | 7.660 | 7.780 | 6.447 | 6,585 |
| 2025-06-23 | 7.680 | 7.700 | 7.660 | 7.660 | 6.348 | 5,014 |
| 2025-06-20 | 7.760 | 7.900 | 7.660 | 7.700 | 6.381 | 5,155 |
| 2025-06-18 | 7.620 | 7.800 | 7.620 | 7.800 | 6.464 | 4,799 |
| 2025-06-17 | 7.620 | 7.780 | 7.620 | 7.620 | 6.314 | 2,978 |
| 2025-06-16 | 7.620 | 7.660 | 7.620 | 7.660 | 6.348 | 5,035 |
| 2025-06-13 | 7.640 | 7.660 | 7.600 | 7.620 | 6.314 | 11,482 |
| 2025-06-12 | 7.860 | 7.860 | 7.640 | 7.660 | 6.348 | 1,876 |
| 2025-06-11 | 7.780 | 7.880 | 7.760 | 7.860 | 6.513 | 9,599 |
| 2025-06-10 | 7.700 | 7.760 | 7.620 | 7.760 | 6.430 | 115,677 |
| 2025-06-09 | 7.660 | 7.720 | 7.540 | 7.620 | 6.314 | 6,447 |
| 2025-06-06 | 7.480 | 7.680 | 7.420 | 7.640 | 6.331 | 27,762 |
| 2025-06-05 | 7.460 | 7.500 | 7.400 | 7.480 | 6.198 | 9,008 |
| 2025-06-04 | 7.360 | 7.500 | 7.300 | 7.440 | 6.165 | 24,361 |
| 2025-06-03 | 7.380 | 7.380 | 7.180 | 7.200 | 5.966 | 9,685 |
| 2025-06-02 | 7.140 | 7.360 | 7.120 | 7.360 | 6.099 | 14,349 |
| 2025-05-30 | 7.360 | 7.360 | 7.160 | 7.160 | 5.933 | 3,093 |
| 2025-05-29 | 7.360 | 7.360 | 7.220 | 7.260 | 6.016 | 1,694,828 |
| 2025-05-28 | 7.240 | 7.400 | 7.200 | 7.360 | 6.099 | 418,362 |
| 2025-05-27 | 7.260 | 7.260 | 7.140 | 7.200 | 5.966 | 202,477 |
| 2025-05-26 | 7.180 | 7.260 | 7.180 | 7.260 | 6.016 | 17,596 |
| 2025-05-23 | 7.300 | 7.300 | 7.120 | 7.200 | 5.966 | 753,804 |
| 2025-05-22 | 7.160 | 7.320 | 7.100 | 7.300 | 6.049 | 96,726 |
| 2025-05-21 | 7.200 | 7.240 | 7.160 | 7.160 | 5.933 | 37,351 |
| 2025-05-20 | 7.200 | 7.220 | 7.200 | 7.200 | 5.966 | 45,713 |
| 2025-05-19 | 7.200 | 7.220 | 7.200 | 7.200 | 5.966 | 35,621 |
| 2025-05-16 | 7.240 | 7.240 | 7.200 | 7.220 | 5.983 | 38,087 |
| 2025-05-15 | 7.000 | 7.280 | 7.000 | 7.200 | 5.966 | 783,120 |
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.