Marvipol S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 6.700 | 6.700 | 6.540 | 6.540 | 5.420 | 5,245 |
| 2024-11-13 | 6.660 | 6.700 | 6.560 | 6.700 | 5.552 | 5,424 |
| 2024-11-12 | 6.680 | 6.700 | 6.480 | 6.660 | 5.519 | 4,969 |
| 2024-11-08 | 6.600 | 6.700 | 6.560 | 6.700 | 5.552 | 2,312 |
| 2024-11-07 | 6.640 | 6.640 | 6.500 | 6.640 | 5.502 | 8,551 |
| 2024-11-06 | 6.560 | 6.720 | 6.540 | 6.540 | 5.420 | 4,259 |
| 2024-11-05 | 6.740 | 6.740 | 6.600 | 6.600 | 5.469 | 6,933 |
| 2024-11-04 | 6.600 | 6.740 | 6.540 | 6.740 | 5.585 | 2,707 |
| 2024-10-31 | 6.680 | 6.680 | 6.520 | 6.600 | 5.469 | 8,551 |
| 2024-10-30 | 6.700 | 6.700 | 6.660 | 6.680 | 5.536 | 7,482 |
| 2024-10-29 | 6.640 | 6.760 | 6.640 | 6.760 | 5.602 | 3,697 |
| 2024-10-28 | 6.700 | 6.700 | 6.540 | 6.620 | 5.486 | 4,521 |
| 2024-10-25 | 6.760 | 6.780 | 6.620 | 6.700 | 5.552 | 10,573 |
| 2024-10-24 | 6.680 | 6.780 | 6.680 | 6.680 | 5.536 | 3,372 |
| 2024-10-23 | 6.820 | 6.820 | 6.660 | 6.660 | 5.519 | 5,563 |
| 2024-10-22 | 6.840 | 6.840 | 6.720 | 6.720 | 5.569 | 5,209 |
| 2024-10-21 | 6.800 | 6.820 | 6.720 | 6.780 | 5.618 | 5,343 |
| 2024-10-18 | 6.720 | 6.820 | 6.660 | 6.800 | 5.635 | 7,413 |
| 2024-10-17 | 6.780 | 6.880 | 6.680 | 6.680 | 5.536 | 5,454 |
| 2024-10-16 | 6.840 | 6.860 | 6.720 | 6.860 | 5.685 | 4,120 |
| 2024-10-15 | 6.900 | 6.960 | 6.740 | 6.740 | 5.585 | 7,739 |
| 2024-10-14 | 6.800 | 6.960 | 6.800 | 6.820 | 5.652 | 1,843 |
| 2024-10-11 | 6.860 | 6.980 | 6.780 | 6.780 | 5.618 | 4,019 |
| 2024-10-10 | 6.820 | 6.860 | 6.720 | 6.720 | 5.569 | 1,207 |
| 2024-10-09 | 6.800 | 6.820 | 6.700 | 6.740 | 5.585 | 3,116 |
| 2024-10-08 | 6.840 | 6.860 | 6.640 | 6.800 | 5.635 | 12,675 |
| 2024-10-07 | 6.780 | 6.880 | 6.620 | 6.840 | 5.668 | 4,319 |
| 2024-10-04 | 6.940 | 6.940 | 6.760 | 6.900 | 5.718 | 6,914 |
| 2024-10-03 | 6.820 | 6.980 | 6.800 | 6.800 | 5.635 | 4,938 |
| 2024-10-02 | 6.960 | 7.100 | 6.760 | 6.820 | 5.652 | 24,056 |
| 2024-10-01 | 6.900 | 7.080 | 6.820 | 6.900 | 5.718 | 5,962 |
| 2024-09-30 | 6.840 | 6.980 | 6.840 | 6.980 | 5.784 | 10,177 |
| 2024-09-27 | 6.960 | 6.960 | 6.840 | 6.860 | 5.685 | 53,531 |
| 2024-09-26 | 6.900 | 6.940 | 6.820 | 6.880 | 5.701 | 6,649 |
| 2024-09-25 | 6.900 | 6.940 | 6.840 | 6.940 | 5.751 | 12,272 |
| 2024-09-24 | 6.900 | 7.020 | 6.900 | 6.900 | 5.718 | 5,026 |
| 2024-09-23 | 7.060 | 7.060 | 6.940 | 6.940 | 5.751 | 6,014 |
| 2024-09-20 | 6.980 | 7.060 | 6.820 | 7.040 | 5.834 | 8,192 |
| 2024-09-19 | 7.080 | 7.120 | 6.900 | 6.960 | 5.768 | 8,865 |
| 2024-09-18 | 7.000 | 7.100 | 7.000 | 7.080 | 5.867 | 1,117 |
| 2024-09-17 | 6.980 | 7.160 | 6.960 | 7.100 | 5.884 | 1,343 |
| 2024-09-16 | 6.980 | 7.120 | 6.980 | 6.980 | 5.784 | 2,636 |
| 2024-09-13 | 7.140 | 7.160 | 7.000 | 7.160 | 5.933 | 5,654 |
| 2024-09-12 | 7.000 | 7.160 | 6.960 | 7.160 | 5.933 | 3,391 |
| 2024-09-11 | 7.180 | 7.180 | 6.960 | 7.100 | 5.884 | 12,345 |
| 2024-09-10 | 7.240 | 7.240 | 7.080 | 7.200 | 5.966 | 769 |
| 2024-09-09 | 7.160 | 7.280 | 7.080 | 7.160 | 5.933 | 13,365 |
| 2024-09-06 | 7.180 | 7.180 | 7.000 | 7.160 | 5.933 | 4,534 |
| 2024-09-05 | 7.180 | 7.200 | 7.020 | 7.180 | 5.950 | 3,364 |
| 2024-09-04 | 7.280 | 7.280 | 6.980 | 7.180 | 5.950 | 29,260 |
| 2024-09-03 | 7.240 | 7.360 | 7.200 | 7.300 | 6.049 | 10,233 |
| 2024-09-02 | 7.360 | 7.360 | 7.140 | 7.240 | 6.000 | 23,641 |
| 2024-08-30 | 7.200 | 7.480 | 7.100 | 7.360 | 6.099 | 30,499 |
| 2024-08-29 | 6.960 | 7.220 | 6.960 | 7.200 | 5.966 | 10,315 |
| 2024-08-28 | 6.980 | 7.060 | 6.960 | 7.060 | 5.850 | 1,788 |
| 2024-08-27 | 6.920 | 7.000 | 6.920 | 6.960 | 5.768 | 2,815 |
| 2024-08-26 | 7.160 | 7.160 | 6.900 | 7.040 | 5.834 | 7,269 |
| 2024-08-23 | 7.100 | 7.100 | 6.960 | 7.100 | 5.884 | 6,967 |
| 2024-08-22 | 6.960 | 7.140 | 6.960 | 7.100 | 5.884 | 5,242 |
| 2024-08-21 | 6.940 | 7.060 | 6.940 | 7.060 | 5.850 | 4,925 |
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.