MPL Verbum S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	4.580	4.580	4.580	4.580	4.270	1
2023-01-13	4.140	4.140	4.140	4.140	3.860	500
2023-01-10	4.160	4.160	4.160	4.160	3.878	500
2023-01-09	4.100	4.100	4.100	4.100	3.822	21
2023-01-05	4.100	4.580	3.940	4.160	3.878	622
2023-01-04	4.140	4.160	4.100	4.100	3.822	537
2023-01-03	4.100	4.100	4.100	4.100	3.822	1,000
2023-01-02	4.100	4.100	4.100	4.100	3.822	300
2022-12-30	4.740	4.740	4.740	4.740	4.419	1
2022-12-29	4.460	4.460	4.460	4.460	4.158	1
2022-12-28	4.460	4.460	4.460	4.460	4.158	1
2022-12-27	4.500	4.500	4.500	4.500	4.195	1
2022-12-23	4.500	4.500	4.100	4.500	4.195	1,062
2022-12-22	4.500	4.500	4.500	4.500	4.195	1
2022-12-20	4.020	4.580	4.020	4.580	4.270	336
2022-12-13	4.620	4.620	4.620	4.620	4.307	2
2022-12-09	3.860	3.860	3.860	3.860	3.599	6,000
2022-12-08	4.020	4.020	4.020	4.020	3.748	24
2022-11-30	3.880	4.380	3.840	4.380	4.083	376
2022-11-29	4.400	4.400	4.400	4.400	4.102	1
2022-11-28	3.960	4.500	3.840	4.340	4.046	2,003
2022-11-25	3.960	3.960	3.960	3.960	3.692	100
2022-11-22	4.120	4.120	4.120	4.120	3.705	65
2022-11-15	4.640	4.640	4.640	4.640	4.173	1
2022-11-10	4.640	4.640	4.640	4.640	4.173	1
2022-11-09	4.120	4.120	4.120	4.120	3.705	50
2022-11-07	4.680	4.680	3.960	3.960	3.561	43
2022-11-04	4.680	4.680	4.100	4.120	3.705	885
2022-11-03	4.480	4.680	4.100	4.680	4.209	588
2022-11-02	4.860	4.860	4.080	4.780	4.299	712
2022-10-31	4.960	4.960	4.080	4.880	4.389	706
2022-10-24	4.420	4.420	4.420	4.420	3.975	1
2022-10-21	4.420	4.420	4.420	4.420	3.975	1
2022-10-19	4.420	4.420	4.420	4.420	3.975	1
2022-10-13	4.420	4.420	4.420	4.420	3.975	1
2022-10-06	4.420	4.420	3.900	3.900	3.507	21
2022-10-04	4.420	4.420	4.420	4.420	3.975	1
2022-10-03	3.980	4.420	3.980	4.420	3.975	241
2022-09-23	4.460	4.460	4.460	4.460	4.011	1
2022-09-22	4.460	4.460	3.980	3.980	3.579	12
2022-09-21	4.000	4.000	4.000	4.000	3.597	500
2022-09-20	4.460	4.460	4.460	4.460	4.011	2
2022-09-19	4.680	4.680	4.020	4.020	3.615	521
2022-09-16	4.460	4.460	4.460	4.460	4.011	1
2022-09-15	4.580	4.580	4.000	4.000	3.597	1,001
2022-09-14	4.580	4.580	4.580	4.580	4.119	1
2022-09-13	4.600	4.600	4.600	4.600	4.137	1
2022-09-12	4.680	4.680	3.940	4.680	4.209	1,810
2022-09-09	4.720	4.720	4.720	4.720	4.245	1
2022-09-08	4.760	4.760	4.200	4.740	4.263	512
2022-09-07	4.800	4.800	4.220	4.220	3.795	97
2022-09-06	4.840	4.840	4.300	4.300	3.867	201
2022-09-05	4.860	4.860	4.100	4.100	3.687	131
2022-09-02	4.860	4.860	4.860	4.860	4.371	1
2022-09-01	4.860	4.860	4.180	4.860	4.371	558
2022-08-31	4.880	4.880	4.880	4.880	4.389	1
2022-08-30	4.880	4.880	4.120	4.880	4.389	897
2022-08-29	4.880	4.880	4.880	4.880	4.389	1
2022-08-26	4.800	4.800	4.320	4.800	4.317	482
2022-08-25	4.880	4.880	4.880	4.880	4.389	1

← NewerPage 11 of 14 · 815 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.