MPL Verbum S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-22 | 6.500 | 7.300 | 6.500 | 6.500 | 5.845 | 82 |
| 2022-04-21 | 5.800 | 5.800 | 5.800 | 5.800 | 5.216 | 1 |
| 2022-04-20 | 7.050 | 7.950 | 6.000 | 6.500 | 5.845 | 5,135 |
| 2022-04-19 | 7.000 | 7.000 | 7.000 | 7.000 | 6.295 | 99 |
| 2022-04-14 | 7.000 | 7.000 | 7.000 | 7.000 | 6.295 | 1 |
| 2022-04-13 | 7.050 | 7.100 | 7.000 | 7.000 | 6.295 | 490 |
| 2022-04-12 | 6.000 | 7.200 | 6.000 | 6.500 | 5.845 | 3,023 |
| 2022-04-08 | 6.200 | 6.200 | 6.200 | 6.200 | 5.576 | 65 |
| 2022-04-07 | 6.200 | 6.200 | 6.200 | 6.200 | 5.576 | 1 |
| 2022-04-06 | 6.400 | 6.400 | 5.950 | 5.950 | 5.351 | 301 |
| 2022-04-05 | 6.400 | 6.400 | 6.400 | 6.400 | 5.756 | 1 |
| 2022-04-04 | 6.300 | 6.350 | 5.150 | 6.200 | 5.576 | 55 |
| 2022-04-01 | 4.800 | 6.350 | 4.800 | 6.350 | 5.711 | 3,415 |
| 2022-03-31 | 4.580 | 4.860 | 4.540 | 4.760 | 4.281 | 2,570 |
| 2022-03-30 | 4.580 | 4.580 | 4.400 | 4.580 | 4.119 | 351 |
| 2022-03-29 | 4.300 | 4.720 | 4.040 | 4.720 | 4.245 | 1,163 |
| 2022-03-28 | 4.420 | 4.420 | 4.080 | 4.300 | 3.867 | 751 |
| 2022-03-25 | 4.160 | 4.460 | 4.160 | 4.460 | 4.011 | 2 |
| 2022-03-24 | 4.320 | 4.320 | 3.640 | 4.160 | 3.741 | 3,933 |
| 2022-03-23 | 4.520 | 4.520 | 4.520 | 4.520 | 4.065 | 46 |
| 2022-03-21 | 4.980 | 4.980 | 4.500 | 4.980 | 4.479 | 509 |
| 2022-03-18 | 4.600 | 4.980 | 4.200 | 4.980 | 4.479 | 1,024 |
| 2022-03-17 | 4.980 | 4.980 | 4.980 | 4.980 | 4.479 | 1 |
| 2022-03-16 | 5.100 | 5.100 | 4.780 | 4.800 | 4.317 | 501 |
| 2022-03-15 | 5.200 | 5.200 | 4.600 | 4.600 | 4.137 | 281 |
| 2022-03-14 | 5.500 | 5.500 | 4.520 | 4.700 | 4.227 | 2,939 |
| 2022-03-11 | 5.500 | 5.500 | 5.500 | 5.500 | 4.946 | 1 |
| 2022-03-10 | 5.700 | 5.700 | 4.700 | 5.500 | 4.946 | 804 |
| 2022-03-09 | 4.900 | 5.750 | 4.900 | 5.750 | 5.171 | 431 |
| 2022-03-08 | 5.700 | 5.700 | 5.000 | 5.000 | 4.497 | 299 |
| 2022-03-07 | 5.050 | 5.650 | 5.050 | 5.650 | 5.081 | 583 |
| 2022-03-04 | 5.750 | 5.750 | 5.750 | 5.750 | 5.171 | 2 |
| 2022-03-03 | 5.800 | 5.800 | 4.700 | 5.650 | 5.081 | 1,913 |
| 2022-03-01 | 5.800 | 5.800 | 4.840 | 5.800 | 5.216 | 1,903 |
| 2022-02-28 | 5.700 | 5.700 | 5.700 | 5.700 | 5.126 | 1 |
| 2022-02-25 | 5.800 | 5.800 | 4.700 | 5.800 | 5.216 | 201 |
| 2022-02-24 | 5.250 | 5.250 | 4.860 | 4.860 | 4.371 | 89 |
| 2022-02-21 | 5.250 | 5.800 | 4.860 | 5.800 | 5.216 | 571 |
| 2022-02-16 | 5.800 | 5.800 | 5.800 | 5.800 | 5.216 | 1 |
| 2022-02-15 | 6.000 | 6.000 | 5.300 | 5.900 | 5.306 | 302 |
| 2022-02-14 | 6.000 | 6.350 | 5.000 | 6.350 | 5.711 | 1,232 |
| 2022-02-09 | 5.750 | 6.000 | 5.750 | 6.000 | 5.396 | 211 |
| 2022-02-07 | 6.400 | 6.400 | 6.400 | 6.400 | 5.756 | 1 |
| 2022-02-02 | 6.400 | 6.400 | 6.400 | 6.400 | 5.756 | 1 |
| 2022-01-31 | 5.800 | 6.400 | 5.600 | 5.600 | 5.036 | 362 |
| 2022-01-27 | 5.750 | 5.750 | 5.700 | 5.700 | 5.126 | 563 |
| 2022-01-26 | 5.900 | 6.400 | 5.600 | 5.750 | 5.171 | 465 |
| 2022-01-24 | 5.900 | 5.900 | 5.550 | 5.900 | 5.306 | 742 |
| 2022-01-20 | 6.750 | 6.750 | 6.150 | 6.150 | 5.531 | 11 |
| 2022-01-19 | 6.150 | 6.150 | 6.150 | 6.150 | 5.531 | 30 |
| 2022-01-18 | 6.750 | 6.750 | 6.750 | 6.750 | 6.070 | 1 |
| 2022-01-14 | 6.000 | 6.800 | 5.900 | 6.750 | 6.070 | 573 |
| 2022-01-13 | 6.000 | 6.000 | 6.000 | 6.000 | 5.396 | 1 |
| 2022-01-12 | 5.700 | 5.700 | 5.700 | 5.700 | 5.126 | 100 |
| 2022-01-11 | 6.000 | 6.000 | 6.000 | 6.000 | 5.396 | 469 |
| 2022-01-10 | 6.800 | 6.800 | 6.100 | 6.750 | 6.070 | 394 |
| 2022-01-07 | 5.900 | 7.000 | 5.900 | 6.850 | 6.160 | 913 |
| 2022-01-05 | 5.550 | 5.550 | 5.550 | 5.550 | 4.991 | 200 |
| 2022-01-03 | 6.350 | 6.350 | 5.500 | 5.500 | 4.946 | 11 |
| 2021-12-30 | 5.450 | 5.500 | 5.300 | 5.500 | 4.946 | 500 |
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.