Marvipol S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 9.060 | 9.160 | 8.960 | 9.160 | 8.236 | 15,842 |
| 2026-02-06 | 9.000 | 9.080 | 8.960 | 8.960 | 8.056 | 6,965 |
| 2026-02-05 | 9.160 | 9.300 | 9.000 | 9.000 | 8.092 | 10,996 |
| 2026-02-04 | 9.220 | 9.320 | 9.220 | 9.300 | 8.362 | 4,296 |
| 2026-02-03 | 9.060 | 9.220 | 8.940 | 9.220 | 8.290 | 5,783 |
| 2026-02-02 | 9.180 | 9.180 | 8.920 | 9.060 | 8.146 | 7,217 |
| 2026-01-30 | 9.300 | 9.300 | 9.200 | 9.200 | 8.272 | 2,831 |
| 2026-01-29 | 9.300 | 9.320 | 9.220 | 9.300 | 8.362 | 2,533 |
| 2026-01-28 | 9.380 | 9.380 | 9.200 | 9.300 | 8.362 | 3,375 |
| 2026-01-27 | 9.380 | 9.380 | 9.200 | 9.360 | 8.416 | 1,984 |
| 2026-01-26 | 9.380 | 9.500 | 9.300 | 9.360 | 8.416 | 11,091 |
| 2026-01-23 | 9.240 | 9.260 | 9.180 | 9.240 | 8.308 | 3,037 |
| 2026-01-22 | 9.020 | 9.240 | 9.020 | 9.240 | 8.308 | 3,204 |
| 2026-01-21 | 9.080 | 9.180 | 9.000 | 9.020 | 8.110 | 8,816 |
| 2026-01-20 | 9.140 | 9.260 | 9.040 | 9.100 | 8.182 | 6,387 |
| 2026-01-19 | 9.320 | 9.380 | 9.120 | 9.240 | 8.308 | 4,314 |
| 2026-01-16 | 9.360 | 9.400 | 9.180 | 9.380 | 8.434 | 6,264 |
| 2026-01-15 | 9.380 | 9.380 | 9.100 | 9.360 | 8.416 | 2,882 |
| 2026-01-14 | 9.380 | 9.500 | 9.160 | 9.200 | 8.272 | 10,925 |
| 2026-01-13 | 9.200 | 9.380 | 9.200 | 9.340 | 8.398 | 10,133 |
| 2026-01-12 | 9.240 | 9.300 | 9.200 | 9.300 | 8.362 | 6,806 |
| 2026-01-09 | 9.160 | 9.240 | 8.740 | 9.240 | 8.308 | 15,000 |
| 2026-01-08 | 9.260 | 9.260 | 9.160 | 9.180 | 8.254 | 4,943 |
| 2026-01-07 | 9.140 | 9.260 | 9.080 | 9.240 | 8.308 | 15,094 |
| 2026-01-05 | 8.820 | 9.140 | 8.800 | 9.140 | 8.218 | 42,727 |
| 2026-01-02 | 8.680 | 8.680 | 8.500 | 8.660 | 7.786 | 4,792 |
| 2025-12-30 | 8.500 | 8.740 | 8.440 | 8.680 | 7.804 | 4,854 |
| 2025-12-29 | 8.360 | 8.600 | 8.300 | 8.500 | 7.642 | 20,387 |
| 2025-12-23 | 8.460 | 8.560 | 8.280 | 8.280 | 7.445 | 7,452 |
| 2025-12-22 | 8.440 | 8.600 | 8.440 | 8.460 | 7.606 | 5,718 |
| 2025-12-19 | 8.600 | 8.600 | 8.440 | 8.600 | 7.732 | 2,195 |
| 2025-12-18 | 8.500 | 8.620 | 8.500 | 8.600 | 7.732 | 4,439 |
| 2025-12-17 | 8.560 | 8.560 | 8.480 | 8.500 | 7.642 | 1,829 |
| 2025-12-16 | 8.500 | 8.600 | 8.420 | 8.460 | 7.606 | 124,956 |
| 2025-12-15 | 8.460 | 8.560 | 8.180 | 8.480 | 7.624 | 21,320 |
| 2025-12-12 | 8.520 | 8.560 | 8.480 | 8.480 | 7.624 | 3,730 |
| 2025-12-11 | 8.600 | 8.620 | 8.480 | 8.560 | 7.696 | 7,471 |
| 2025-12-10 | 8.580 | 8.620 | 8.580 | 8.580 | 7.714 | 4,430 |
| 2025-12-09 | 8.600 | 8.600 | 8.580 | 8.580 | 7.714 | 5,667 |
| 2025-12-08 | 8.560 | 8.600 | 8.560 | 8.600 | 7.732 | 11,535 |
| 2025-12-05 | 8.640 | 8.640 | 8.560 | 8.580 | 7.714 | 2,903 |
| 2025-12-04 | 8.600 | 8.620 | 8.560 | 8.560 | 7.696 | 4,097 |
| 2025-12-03 | 8.600 | 8.640 | 8.500 | 8.640 | 7.768 | 12,575 |
| 2025-12-02 | 8.620 | 8.620 | 8.480 | 8.600 | 7.732 | 5,441 |
| 2025-12-01 | 8.540 | 8.600 | 8.420 | 8.600 | 7.732 | 2,105 |
| 2025-11-28 | 8.360 | 8.540 | 8.360 | 8.520 | 7.660 | 62,939 |
| 2025-11-27 | 8.300 | 8.300 | 8.160 | 8.300 | 7.463 | 7,682 |
| 2025-11-26 | 8.200 | 8.380 | 8.200 | 8.300 | 7.463 | 4,091 |
| 2025-11-25 | 8.120 | 8.380 | 8.040 | 8.340 | 7.498 | 19,165 |
| 2025-11-24 | 8.040 | 8.180 | 8.040 | 8.180 | 7.355 | 4,823 |
| 2025-11-21 | 8.020 | 8.200 | 8.020 | 8.160 | 7.337 | 11,669 |
| 2025-11-20 | 8.020 | 8.160 | 8.020 | 8.160 | 7.337 | 1,360 |
| 2025-11-19 | 8.100 | 8.100 | 8.020 | 8.060 | 7.247 | 3,602 |
| 2025-11-18 | 8.180 | 8.220 | 8.100 | 8.100 | 7.283 | 5,008 |
| 2025-11-17 | 8.140 | 8.220 | 8.120 | 8.160 | 7.337 | 5,582 |
| 2025-11-14 | 8.200 | 8.200 | 8.120 | 8.140 | 7.319 | 1,990 |
| 2025-11-13 | 8.120 | 8.220 | 7.920 | 8.120 | 7.301 | 13,021 |
| 2025-11-12 | 7.900 | 8.140 | 7.820 | 8.000 | 7.193 | 3,876 |
| 2025-11-10 | 7.840 | 7.900 | 7.760 | 7.880 | 7.085 | 4,454 |
| 2025-11-07 | 7.960 | 7.960 | 7.780 | 7.780 | 6.995 | 4,535 |
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.