Marvipol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	7.000	7.080	7.000	7.020	5.817	6,974
2025-05-13	7.080	7.080	7.000	7.020	5.817	6,713
2025-05-12	7.080	7.080	7.000	7.060	5.850	16,508
2025-05-09	7.040	7.100	6.920	7.000	5.801	35,928
2025-05-08	6.980	7.100	6.900	7.100	5.884	97,589
2025-05-07	6.920	7.180	6.860	7.000	5.801	208,165
2025-05-06	6.940	6.960	6.820	6.920	5.734	14,987
2025-05-05	6.920	6.960	6.860	6.860	5.685	8,199
2025-05-02	6.840	6.920	6.840	6.920	5.734	2,565
2025-04-30	6.900	6.960	6.840	6.880	5.701	14,433
2025-04-29	6.880	6.920	6.700	6.900	5.718	195,297
2025-04-28	6.940	6.960	6.880	6.880	5.701	20,684
2025-04-25	6.860	6.960	6.820	6.940	5.751	13,031
2025-04-24	6.900	6.900	6.800	6.840	5.668	18,566
2025-04-23	6.860	6.920	6.840	6.920	5.734	19,000
2025-04-22	6.940	6.940	6.880	6.920	5.734	8,550
2025-04-17	6.880	6.980	6.880	6.960	5.768	4,681
2025-04-16	6.880	6.980	6.880	6.880	5.701	7,761
2025-04-15	6.960	6.980	6.860	6.880	5.701	31,643
2025-04-14	6.800	7.080	6.780	6.940	5.751	39,392
2025-04-11	6.680	6.800	6.600	6.780	5.618	11,395
2025-04-10	6.960	6.960	6.680	6.680	5.536	42,524
2025-04-09	6.620	6.780	6.540	6.680	5.536	45,517
2025-04-08	6.740	6.840	6.680	6.780	5.618	44,789
2025-04-07	6.420	6.900	6.060	6.680	5.536	108,325
2025-04-04	6.480	6.600	6.200	6.400	5.304	16,965
2025-04-03	6.620	6.680	6.500	6.500	5.386	23,039
2025-04-02	6.680	6.800	6.640	6.640	5.502	19,858
2025-04-01	6.680	6.680	6.500	6.680	5.536	15,872
2025-03-31	6.680	6.680	6.560	6.580	5.453	8,165
2025-03-28	6.760	6.760	6.500	6.680	5.536	31,194
2025-03-27	6.760	6.760	6.660	6.700	5.552	45,971
2025-03-26	6.820	6.820	6.700	6.740	5.585	5,992
2025-03-25	6.860	6.860	6.720	6.800	5.635	5,651
2025-03-24	6.920	6.960	6.780	6.780	5.618	26,812
2025-03-21	7.020	7.140	6.840	6.960	5.768	19,696
2025-03-20	6.800	7.100	6.660	7.020	5.817	22,258
2025-03-19	6.640	6.800	6.620	6.780	5.618	9,090
2025-03-18	6.640	6.640	6.600	6.640	5.502	7,070
2025-03-17	6.640	6.640	6.600	6.640	5.502	14,103
2025-03-14	6.620	6.640	6.540	6.620	5.486	3,617
2025-03-13	6.540	6.620	6.520	6.620	5.486	3,939
2025-03-12	6.620	6.640	6.520	6.540	5.420	4,778
2025-03-11	6.540	6.640	6.540	6.620	5.486	2,204
2025-03-10	6.640	6.640	6.540	6.540	5.420	7,353
2025-03-07	6.700	6.780	6.640	6.640	5.502	3,173
2025-03-06	6.640	6.780	6.620	6.700	5.552	1,818
2025-03-05	6.600	6.780	6.600	6.640	5.502	4,865
2025-03-04	6.780	6.780	6.540	6.680	5.536	7,970
2025-03-03	6.880	6.880	6.620	6.780	5.618	2,761
2025-02-28	6.760	6.840	6.520	6.780	5.618	9,536
2025-02-27	6.700	6.900	6.700	6.740	5.585	25,329
2025-02-26	6.720	6.740	6.600	6.640	5.502	8,012
2025-02-25	6.680	6.760	6.560	6.580	5.453	12,898
2025-02-24	6.540	6.800	6.500	6.560	5.436	26,136
2025-02-21	6.420	6.540	6.400	6.540	5.420	8,631
2025-02-20	6.380	6.500	6.380	6.380	5.287	17,008
2025-02-19	6.400	6.500	6.380	6.480	5.370	6,484
2025-02-18	6.420	6.460	6.360	6.400	5.304	17,379
2025-02-17	6.380	6.440	6.300	6.420	5.320	5,590

← NewerPage 7 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.