MPL Verbum S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-19 | 4.880 | 4.880 | 4.880 | 4.880 | 4.389 | 2 |
| 2022-08-17 | 4.880 | 4.880 | 4.440 | 4.500 | 4.047 | 571 |
| 2022-08-16 | 4.600 | 4.800 | 4.340 | 4.800 | 4.317 | 3,902 |
| 2022-08-12 | 4.880 | 4.880 | 4.600 | 4.620 | 4.155 | 1,102 |
| 2022-08-11 | 4.880 | 4.880 | 4.880 | 4.880 | 4.389 | 1 |
| 2022-08-09 | 4.600 | 5.350 | 4.200 | 4.980 | 4.479 | 2,122 |
| 2022-08-08 | 5.100 | 5.100 | 5.100 | 5.100 | 4.586 | 125 |
| 2022-08-04 | 5.050 | 5.100 | 4.600 | 5.100 | 4.586 | 443 |
| 2022-08-03 | 5.150 | 5.150 | 4.600 | 5.150 | 4.631 | 439 |
| 2022-07-29 | 5.300 | 5.300 | 5.300 | 5.300 | 4.766 | 1 |
| 2022-07-28 | 5.400 | 5.400 | 5.400 | 5.400 | 4.856 | 1 |
| 2022-07-27 | 5.150 | 5.150 | 5.150 | 5.150 | 4.631 | 1 |
| 2022-07-26 | 5.500 | 5.500 | 4.640 | 4.980 | 4.479 | 855 |
| 2022-07-22 | 5.150 | 5.150 | 5.150 | 5.150 | 4.631 | 1 |
| 2022-07-21 | 5.450 | 5.450 | 4.860 | 4.860 | 4.371 | 101 |
| 2022-07-20 | 5.450 | 5.450 | 4.860 | 5.350 | 4.811 | 73 |
| 2022-07-19 | 5.800 | 5.800 | 4.640 | 4.640 | 4.173 | 787 |
| 2022-07-18 | 5.000 | 5.150 | 4.200 | 5.150 | 4.631 | 1,864 |
| 2022-07-11 | 5.950 | 5.950 | 5.200 | 5.200 | 4.676 | 141 |
| 2022-07-08 | 5.950 | 5.950 | 5.100 | 5.200 | 4.676 | 878 |
| 2022-07-07 | 5.250 | 5.250 | 5.250 | 5.250 | 4.721 | 399 |
| 2022-07-05 | 6.000 | 6.000 | 5.050 | 6.000 | 5.396 | 603 |
| 2022-07-04 | 6.000 | 6.000 | 6.000 | 6.000 | 5.396 | 1 |
| 2022-07-01 | 6.000 | 6.000 | 6.000 | 6.000 | 5.396 | 1 |
| 2022-06-29 | 6.000 | 6.000 | 5.400 | 5.400 | 4.856 | 373 |
| 2022-06-28 | 5.550 | 5.550 | 5.550 | 5.550 | 4.991 | 366 |
| 2022-06-27 | 5.900 | 5.900 | 5.900 | 5.900 | 5.306 | 1 |
| 2022-06-23 | 6.000 | 6.000 | 5.050 | 5.050 | 4.541 | 1,301 |
| 2022-06-22 | 6.000 | 6.000 | 5.450 | 5.450 | 4.901 | 201 |
| 2022-06-21 | 6.000 | 6.000 | 6.000 | 6.000 | 5.396 | 1 |
| 2022-06-20 | 6.000 | 6.000 | 5.700 | 5.700 | 5.126 | 151 |
| 2022-06-17 | 5.450 | 5.950 | 5.350 | 5.950 | 5.351 | 1,220 |
| 2022-06-15 | 5.450 | 6.000 | 5.450 | 6.000 | 5.396 | 422 |
| 2022-06-14 | 6.000 | 6.000 | 5.650 | 5.650 | 5.081 | 361 |
| 2022-06-13 | 5.600 | 6.000 | 5.550 | 5.950 | 5.351 | 877 |
| 2022-06-10 | 6.000 | 6.000 | 5.150 | 5.600 | 5.036 | 1,152 |
| 2022-06-09 | 6.000 | 6.000 | 6.000 | 6.000 | 5.396 | 1 |
| 2022-06-08 | 5.800 | 6.000 | 5.500 | 5.750 | 5.171 | 457 |
| 2022-06-07 | 5.900 | 5.900 | 5.600 | 5.600 | 5.036 | 467 |
| 2022-06-03 | 6.000 | 6.000 | 5.950 | 6.000 | 5.396 | 542 |
| 2022-06-02 | 7.300 | 7.300 | 5.950 | 6.000 | 5.396 | 1,125 |
| 2022-06-01 | 7.300 | 7.300 | 7.300 | 7.300 | 6.565 | 1 |
| 2022-05-31 | 7.100 | 7.100 | 7.100 | 7.100 | 6.385 | 1 |
| 2022-05-30 | 7.100 | 7.100 | 7.100 | 7.100 | 6.385 | 1 |
| 2022-05-27 | 7.100 | 7.100 | 7.100 | 7.100 | 6.385 | 1 |
| 2022-05-26 | 7.100 | 7.100 | 6.200 | 7.100 | 6.385 | 326 |
| 2022-05-25 | 6.700 | 7.200 | 5.700 | 7.200 | 6.475 | 1,802 |
| 2022-05-23 | 7.200 | 7.200 | 7.200 | 7.200 | 6.475 | 1 |
| 2022-05-18 | 6.700 | 7.200 | 6.700 | 7.200 | 6.475 | 32 |
| 2022-05-17 | 6.850 | 7.100 | 6.700 | 6.700 | 6.025 | 167 |
| 2022-05-16 | 7.300 | 7.300 | 7.300 | 7.300 | 6.565 | 2 |
| 2022-05-13 | 6.700 | 7.300 | 6.700 | 7.300 | 6.565 | 170 |
| 2022-05-12 | 7.000 | 7.300 | 7.000 | 7.300 | 6.565 | 291 |
| 2022-05-05 | 7.650 | 7.650 | 7.550 | 7.650 | 6.880 | 492 |
| 2022-05-04 | 7.650 | 7.650 | 6.850 | 7.650 | 6.880 | 416 |
| 2022-05-02 | 7.950 | 7.950 | 6.700 | 7.000 | 6.295 | 125 |
| 2022-04-29 | 7.400 | 7.400 | 7.000 | 7.400 | 6.655 | 253 |
| 2022-04-27 | 5.800 | 7.400 | 5.800 | 7.400 | 6.655 | 71 |
| 2022-04-26 | 5.800 | 7.400 | 5.800 | 7.400 | 6.655 | 301 |
| 2022-04-25 | 6.500 | 7.550 | 5.800 | 5.800 | 5.216 | 477 |
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.