MPL Verbum S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-08	5.150	5.150	4.920	4.920	4.920	11
2026-07-07	5.150	5.150	4.900	4.900	4.900	484
2026-07-06	4.900	5.150	4.900	5.150	5.150	575
2026-07-03	5.150	5.150	4.980	4.980	4.980	17
2026-07-02	4.980	4.980	4.980	4.980	4.980	6
2026-07-01	4.360	5.200	4.320	5.150	5.150	390
2026-06-30	5.400	5.400	5.400	5.400	5.400	9
2026-06-26	5.250	5.400	5.250	5.400	5.400	478
2026-06-25	5.250	5.250	5.250	5.250	5.250	15
2026-06-24	5.250	5.250	5.250	5.250	5.250	3
2026-06-23	5.300	5.300	5.250	5.250	5.250	500
2026-06-17	5.300	5.300	5.300	5.300	5.300	236
2026-06-10	5.350	5.500	5.350	5.500	5.500	350
2026-06-08	5.700	5.700	5.400	5.500	5.500	629
2026-06-01	5.800	5.800	5.800	5.800	5.800	12
2026-05-27	5.800	5.800	5.800	5.800	5.800	1
2026-05-22	5.800	5.800	5.800	5.800	5.800	100
2026-05-21	5.750	5.750	5.750	5.750	5.750	50
2026-05-20	6.650	6.650	5.950	5.950	5.950	339
2026-05-18	6.650	6.650	6.650	6.650	6.650	1
2026-05-14	6.650	6.650	6.200	6.200	6.200	3
2026-05-13	6.200	6.200	6.200	6.200	6.200	5
2026-05-12	6.650	6.650	5.950	5.950	5.950	146
2026-05-11	5.750	6.650	5.750	6.650	6.650	27
2026-05-07	5.950	5.950	5.950	5.950	5.950	10
2026-05-05	6.650	6.650	6.200	6.200	6.200	12
2026-05-04	6.700	6.700	6.700	6.700	6.700	2
2026-04-29	6.200	6.200	6.200	6.200	6.200	5
2026-04-28	6.800	6.800	6.800	6.800	6.800	2
2026-04-27	6.000	6.200	6.000	6.200	6.200	45
2026-04-24	6.750	6.750	6.200	6.200	6.200	41
2026-04-23	5.950	7.050	5.950	6.950	6.950	550
2026-04-22	6.800	6.800	5.700	5.700	5.700	65
2026-04-16	6.100	6.100	5.700	5.700	5.700	6
2026-04-15	6.100	6.100	6.100	6.100	6.100	13
2026-04-13	6.100	6.100	6.100	6.100	6.100	1
2026-04-10	5.850	6.100	5.800	6.100	6.100	762
2026-04-09	6.100	6.100	5.800	5.800	5.800	118
2026-04-08	5.450	6.100	5.450	6.100	6.100	198
2026-04-07	6.150	6.150	6.100	6.100	6.100	21
2026-04-01	7.150	7.150	5.950	6.150	6.150	905
2026-03-26	6.300	6.850	6.300	6.600	6.600	200
2026-03-25	6.550	6.550	6.550	6.550	6.550	1
2026-03-24	6.850	6.850	6.850	6.850	6.850	1
2026-03-23	6.800	6.800	6.800	6.800	6.800	92
2026-03-20	6.850	6.850	6.850	6.850	6.850	5
2026-03-19	6.800	6.850	6.800	6.850	6.850	425
2026-03-17	7.450	7.450	7.450	7.450	7.450	2
2026-03-16	7.450	7.450	7.450	7.450	7.450	2
2026-03-13	7.150	7.150	7.150	7.150	7.150	10
2026-03-12	7.450	7.450	7.450	7.450	7.450	2
2026-03-11	7.150	7.150	7.150	7.150	7.150	4
2026-03-10	7.450	7.450	7.450	7.450	7.450	2
2026-03-09	7.400	7.450	6.850	7.450	7.450	293
2026-03-06	7.450	7.450	7.100	7.400	7.400	105
2026-03-05	7.300	7.300	7.300	7.300	7.300	149
2026-03-03	7.450	7.450	7.300	7.300	7.300	4
2026-03-02	7.450	7.450	7.100	7.300	7.300	667
2026-02-23	6.800	6.900	6.800	6.900	6.900	103
2026-02-20	7.450	7.450	6.900	6.900	6.900	303

← NewerPage 2 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.