Marvipol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	6.400	6.420	6.340	6.340	5.254	5,661
2025-02-13	6.380	6.400	6.340	6.400	5.304	4,608
2025-02-12	6.320	6.400	6.300	6.400	5.304	3,892
2025-02-11	6.380	6.380	6.260	6.340	5.254	2,391
2025-02-10	6.360	6.400	6.300	6.360	5.270	6,576
2025-02-07	6.200	6.320	6.200	6.320	5.237	3,052
2025-02-06	6.220	6.300	6.200	6.220	5.154	2,850
2025-02-05	6.260	6.300	6.220	6.220	5.154	2,218
2025-02-04	6.320	6.320	6.180	6.300	5.221	5,832
2025-02-03	6.360	6.420	6.260	6.320	5.237	13,275
2025-01-31	6.380	6.380	6.220	6.300	5.221	1,727
2025-01-30	6.300	6.400	6.200	6.300	5.221	5,953
2025-01-29	6.260	6.400	6.160	6.200	5.138	4,486
2025-01-28	6.260	6.260	6.200	6.220	5.154	6,081
2025-01-27	6.280	6.280	6.220	6.220	5.154	2,503
2025-01-24	6.400	6.480	6.240	6.280	5.204	15,066
2025-01-23	6.340	6.460	6.300	6.400	5.304	2,382
2025-01-22	6.400	6.420	6.300	6.320	5.237	8,303
2025-01-21	6.360	6.400	6.260	6.400	5.304	2,560
2025-01-20	6.300	6.380	6.220	6.360	5.270	2,491
2025-01-17	6.400	6.420	6.180	6.280	5.204	6,865
2025-01-16	6.400	6.420	6.280	6.360	5.270	4,482
2025-01-15	6.420	6.420	6.340	6.340	5.254	2,883
2025-01-14	6.440	6.460	6.340	6.380	5.287	2,084
2025-01-13	6.440	6.480	6.360	6.440	5.337	968
2025-01-10	6.320	6.480	6.300	6.440	5.337	8,776
2025-01-09	6.340	6.420	6.280	6.420	5.320	1,469
2025-01-08	6.460	6.460	6.340	6.340	5.254	5,089
2025-01-07	6.560	6.660	6.400	6.460	5.353	8,230
2025-01-03	6.460	6.540	6.440	6.540	5.420	4,760
2025-01-02	6.240	6.560	6.200	6.440	5.337	7,291
2024-12-30	6.000	6.280	5.920	6.240	5.171	5,793
2024-12-27	5.760	6.100	5.760	6.000	4.972	11,996
2024-12-23	5.880	5.900	5.520	5.700	4.723	83,385
2024-12-20	6.000	6.000	5.700	5.800	4.806	41,251
2024-12-19	6.080	6.080	5.960	5.960	4.939	7,376
2024-12-18	6.040	6.200	5.920	6.080	5.038	21,242
2024-12-17	6.100	6.260	6.040	6.060	5.022	10,770
2024-12-16	6.220	6.300	6.020	6.180	5.121	11,663
2024-12-13	6.280	6.280	6.200	6.200	5.138	2,398
2024-12-12	6.220	6.300	6.140	6.280	5.204	4,742
2024-12-11	6.140	6.380	6.100	6.300	5.221	15,353
2024-12-10	6.140	6.140	6.000	6.120	5.071	41,504
2024-12-09	6.220	6.240	6.080	6.100	5.055	11,952
2024-12-06	6.180	6.240	6.120	6.240	5.171	6,472
2024-12-05	6.140	6.240	6.120	6.240	5.171	5,317
2024-12-04	6.240	6.240	6.120	6.160	5.105	8,408
2024-12-03	6.120	6.240	6.120	6.240	5.171	5,524
2024-12-02	6.280	6.280	6.080	6.260	5.187	9,189
2024-11-29	6.340	6.380	6.100	6.240	5.171	7,354
2024-11-28	6.440	6.440	6.360	6.380	5.287	3,751
2024-11-27	6.500	6.560	6.320	6.460	5.353	6,188
2024-11-26	6.600	6.600	6.460	6.480	5.370	6,287
2024-11-25	6.540	6.680	6.500	6.640	5.502	8,360
2024-11-22	6.680	6.740	6.600	6.680	5.536	13,033
2024-11-21	6.680	6.680	6.540	6.680	5.536	846
2024-11-20	6.700	6.700	6.500	6.680	5.536	6,207
2024-11-19	6.580	6.700	6.500	6.640	5.502	16,457
2024-11-18	6.640	6.640	6.560	6.580	5.453	7,054
2024-11-15	6.560	6.640	6.560	6.640	5.502	1,571

← NewerPage 8 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.