MPL Verbum S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	6.300	6.300	6.300	6.300	5.873	2
2023-06-05	6.300	6.300	6.300	6.300	5.873	2
2023-06-02	5.500	5.500	5.500	5.500	5.127	527
2023-05-31	6.000	6.000	6.000	6.000	5.594	50
2023-05-25	6.000	6.000	6.000	6.000	5.594	2
2023-05-24	6.600	6.600	5.550	5.550	5.174	380
2023-05-23	6.700	6.700	5.650	6.300	5.873	611
2023-05-22	6.700	6.700	6.700	6.700	6.246	2
2023-05-19	6.700	6.700	6.700	6.700	6.246	1
2023-05-18	5.550	6.200	5.400	6.200	5.780	721
2023-05-12	5.700	6.200	5.700	6.200	5.780	255
2023-05-09	5.700	5.700	5.700	5.700	5.314	145
2023-05-08	5.800	5.800	5.800	5.800	5.407	272
2023-05-02	6.000	6.000	6.000	6.000	5.594	50
2023-04-28	5.800	6.050	5.800	6.050	5.640	356
2023-04-24	6.000	6.000	6.000	6.000	5.594	335
2023-04-19	6.250	6.250	6.250	6.250	5.827	2
2023-04-18	6.250	6.250	6.250	6.250	5.827	60
2023-04-17	6.250	6.250	6.250	6.250	5.827	63
2023-04-13	6.750	6.750	6.750	6.750	6.293	1
2023-04-12	6.750	6.750	6.750	6.750	6.293	1
2023-04-11	5.900	5.900	5.900	5.900	5.500	97
2023-04-06	6.400	6.400	6.400	6.400	5.966	2
2023-04-05	6.550	6.550	6.500	6.500	6.060	6,001
2023-04-04	6.750	6.750	5.750	5.900	5.500	13,357
2023-04-03	5.500	6.000	5.500	6.000	5.594	152
2023-03-30	5.950	6.700	5.950	6.700	6.246	1,001
2023-03-28	5.150	5.150	4.980	4.980	4.643	599
2023-03-27	5.450	5.450	5.150	5.150	4.801	401
2023-03-24	5.200	5.350	5.200	5.350	4.988	15,400
2023-03-23	5.200	5.200	5.200	5.200	4.848	10,000
2023-03-22	5.300	5.300	5.300	5.300	4.941	1
2023-03-21	5.300	5.300	5.300	5.300	4.941	5
2023-03-20	4.840	5.350	4.840	5.350	4.988	376
2023-03-17	5.000	5.650	5.000	5.650	5.267	1,109
2023-03-16	6.700	6.700	5.850	5.850	5.454	480
2023-03-15	6.750	6.750	5.600	5.750	5.360	969
2023-03-14	5.100	6.050	5.100	6.050	5.640	601
2023-03-13	4.740	5.100	4.740	4.900	4.568	426
2023-03-10	4.740	5.000	4.700	4.720	4.400	112
2023-03-09	4.380	4.380	4.380	4.380	4.083	1
2023-03-08	4.320	5.500	4.320	4.960	4.624	1,043
2023-03-07	4.720	4.720	4.720	4.720	4.400	400
2023-03-01	5.350	5.350	5.350	5.350	4.988	1
2023-02-24	4.760	4.760	4.700	4.700	4.382	401
2023-02-23	4.620	4.620	4.600	4.600	4.288	730
2023-02-15	4.860	4.860	4.860	4.860	4.531	550
2023-02-14	4.620	4.800	4.620	4.800	4.475	793
2023-02-13	4.900	5.400	4.860	4.860	4.531	1,538
2023-02-10	4.800	4.900	4.140	4.180	3.897	419
2023-02-07	4.800	4.800	4.800	4.800	4.475	8
2023-02-03	4.080	4.680	4.080	4.160	3.878	452
2023-02-02	4.000	4.800	4.000	4.600	4.288	1,257
2023-02-01	4.500	5.200	3.900	4.620	4.307	977
2023-01-31	3.900	4.680	3.900	4.480	4.177	483
2023-01-30	4.340	4.400	4.340	4.400	4.102	121
2023-01-26	4.520	4.520	4.520	4.520	4.214	56
2023-01-24	3.780	3.780	3.780	3.780	3.524	1
2023-01-23	4.100	4.400	4.100	4.180	3.897	1,241
2023-01-20	4.080	4.460	4.000	4.400	4.102	1,702

← NewerPage 10 of 14 · 814 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.