Marvipol S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.220 | 8.240 | 8.160 | 8.200 | 8.200 | 355 |
| 2026-10-15 | 8.140 | 8.160 | 8.120 | 8.140 | 8.140 | 2,299 |
| 2026-10-14 | 8.240 | 8.260 | 8.100 | 8.120 | 8.120 | 2,171 |
| 2026-10-13 | 8.180 | 8.180 | 8.140 | 8.180 | 8.180 | 4,208 |
| 2026-10-12 | 8.240 | 8.300 | 8.120 | 8.260 | 8.260 | 4,483 |
| 2026-10-09 | 8.100 | 8.220 | 8.080 | 8.140 | 8.140 | 7,215 |
| 2026-10-08 | 8.100 | 8.300 | 8.060 | 8.100 | 8.100 | 14,514 |
| 2026-10-07 | 8.300 | 8.300 | 8.060 | 8.080 | 8.080 | 23,038 |
| 2026-10-06 | 8.080 | 8.260 | 8.060 | 8.220 | 8.220 | 4,919 |
| 2026-10-05 | 8.300 | 8.300 | 8.060 | 8.060 | 8.060 | 1,262 |
| 2026-10-02 | 8.200 | 8.300 | 8.100 | 8.300 | 8.300 | 7,891 |
| 2026-10-01 | 8.240 | 8.240 | 8.060 | 8.220 | 8.220 | 3,585 |
| 2026-09-30 | 8.200 | 8.240 | 8.060 | 8.200 | 8.200 | 6,304 |
| 2026-09-29 | 8.180 | 8.200 | 8.080 | 8.200 | 8.200 | 3,279 |
| 2026-09-28 | 8.180 | 8.180 | 8.060 | 8.160 | 8.160 | 4,136 |
| 2026-09-25 | 8.040 | 8.180 | 8.040 | 8.180 | 8.180 | 2,026 |
| 2026-09-24 | 8.060 | 8.200 | 8.040 | 8.040 | 8.040 | 27,638 |
| 2026-09-23 | 8.120 | 8.200 | 8.060 | 8.100 | 8.100 | 2,976 |
| 2026-09-22 | 8.180 | 8.200 | 8.100 | 8.120 | 8.120 | 5,680 |
| 2026-09-21 | 8.120 | 8.200 | 8.120 | 8.200 | 8.200 | 1,476 |
| 2026-09-18 | 8.100 | 8.200 | 8.100 | 8.120 | 8.120 | 3,240 |
Page 1 of 1 · 21 trading days
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.