MPL Verbum S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	4.400	4.400	4.400	4.400	4.400	2
2026-10-16	4.560	4.560	4.560	4.560	4.560	20
2026-10-15	4.500	4.500	4.500	4.500	4.500	2
2026-10-14	5.000	5.000	5.000	5.000	5.000	2
2026-10-13	4.320	4.320	4.320	4.320	4.320	0
2026-10-12	4.320	4.320	4.320	4.320	4.320	918
2026-10-09	4.320	4.320	4.320	4.320	4.320	52
2026-10-08	4.320	4.320	4.320	4.320	4.320	21
2026-10-07	4.320	4.320	4.320	4.320	4.320	2,174
2026-10-06	4.320	4.320	4.320	4.320	4.320	580
2026-10-05	4.320	4.320	4.320	4.320	4.320	0
2026-10-02	4.300	4.320	4.300	4.320	4.320	397
2026-10-01	4.300	4.880	4.300	4.880	4.880	24
2026-09-30	4.300	4.300	4.300	4.300	4.300	0
2026-09-29	4.300	4.300	4.300	4.300	4.300	2
2026-09-28	4.480	4.480	4.480	4.480	4.480	447
2026-09-25	4.880	4.880	4.480	4.480	4.480	1,437
2026-09-24	4.280	4.880	4.280	4.880	4.880	134
2026-09-21	4.500	4.500	4.460	4.460	4.460	1,243
2026-09-18	4.880	4.880	4.880	4.880	4.880	14
2026-09-17	4.500	4.500	4.500	4.500	4.500	290
2026-09-16	4.500	4.500	4.500	4.500	4.500	35
2026-09-11	4.860	4.860	4.500	4.500	4.500	1,244
2026-09-09	4.800	4.800	4.520	4.520	4.520	480
2026-09-08	4.840	4.840	4.500	4.500	4.500	224
2026-09-07	4.060	4.860	4.060	4.860	4.860	703
2026-09-04	4.560	4.860	4.060	4.060	4.060	2,919
2026-09-03	4.100	4.660	4.100	4.460	4.460	2,234
2026-09-02	4.880	4.880	3.920	4.320	4.320	9,581
2026-09-01	4.880	4.880	4.880	4.880	4.880	1
2026-08-31	4.880	4.880	4.880	4.880	4.880	13
2026-08-28	4.880	4.880	4.880	4.880	4.880	1
2026-08-27	4.880	4.880	4.880	4.880	4.880	1
2026-08-26	4.880	4.880	4.640	4.640	4.640	120
2026-08-25	4.880	4.880	4.880	4.880	4.880	1
2026-08-24	4.880	4.880	4.880	4.880	4.880	1
2026-08-21	4.880	4.880	4.880	4.880	4.880	1
2026-08-20	4.880	4.880	4.880	4.880	4.880	1
2026-08-19	4.640	4.880	4.640	4.880	4.880	3
2026-08-18	4.860	4.860	4.860	4.860	4.860	7
2026-08-17	4.900	4.900	4.640	4.640	4.640	333
2026-08-14	5.000	5.000	5.000	5.000	5.000	2
2026-08-13	5.100	5.100	4.440	5.100	5.100	70
2026-08-12	5.100	5.100	4.640	5.100	5.100	104
2026-08-11	5.100	5.100	5.100	5.100	5.100	1
2026-08-10	5.100	5.100	4.440	4.440	4.440	42
2026-08-06	4.500	4.500	4.500	4.500	4.500	222
2026-08-05	5.200	5.200	5.150	5.150	5.150	17
2026-08-03	5.300	5.300	4.380	5.200	5.200	1,274
2026-07-31	5.300	5.300	5.300	5.300	5.300	2
2026-07-30	4.500	5.300	4.500	5.300	5.300	51
2026-07-27	4.500	4.500	4.500	4.500	4.500	69
2026-07-22	4.700	4.700	4.700	4.700	4.700	1
2026-07-21	5.300	5.300	4.700	4.700	4.700	444
2026-07-17	4.920	4.920	4.920	4.920	4.920	38
2026-07-16	5.400	5.400	5.400	5.400	5.400	1
2026-07-15	5.350	5.350	5.350	5.350	5.350	2
2026-07-14	5.250	5.300	5.250	5.300	5.300	5
2026-07-13	5.200	5.200	5.200	5.200	5.200	20
2026-07-10	5.150	5.150	5.150	5.150	5.150	2

Page 1 of 4 · 189 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-25	0.2100 PLN
2024-11-25	0.1800 PLN
2023-11-24	0.1500 PLN
2022-11-24	0.1400 PLN
2021-11-25	0.1600 PLN
2020-11-23	0.1100 PLN
2019-11-25	0.0700 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.