MPL Verbum S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	13.300	13.300	10.800	11.100	10.834	388
2025-02-24	13.300	13.300	13.300	13.300	12.981	2
2025-02-21	13.800	13.800	13.800	13.800	13.469	2
2025-02-20	12.600	12.600	12.600	12.600	12.298	2
2025-02-18	12.500	12.500	10.500	10.500	10.248	56
2025-02-17	12.000	12.000	12.000	12.000	11.712	103
2025-02-14	12.900	12.900	12.900	12.900	12.590	2
2025-02-13	12.800	12.800	12.800	12.800	12.493	1
2025-02-12	13.000	13.000	10.800	12.800	12.493	203
2025-02-11	13.700	13.700	13.700	13.700	13.371	2
2025-02-10	13.900	13.900	13.900	13.900	13.566	36
2025-02-07	9.800	11.700	9.800	11.700	11.419	402
2025-02-06	10.200	10.200	9.800	9.800	9.565	223
2025-02-05	11.700	11.700	10.700	10.700	10.443	61
2025-02-04	10.500	10.500	10.500	10.500	10.248	120
2025-01-30	10.000	10.000	10.000	10.000	9.760	204
2025-01-29	10.500	10.500	10.500	10.500	10.248	21
2025-01-27	11.800	11.800	11.800	11.800	11.517	125
2025-01-24	11.900	11.900	11.900	11.900	11.614	1
2025-01-23	12.400	12.400	10.400	12.000	11.712	194
2025-01-22	12.800	12.800	10.700	10.700	10.443	41
2025-01-21	9.800	11.600	9.800	11.600	11.322	3
2025-01-20	10.200	10.200	9.600	9.600	9.370	230
2025-01-17	10.500	10.500	10.200	10.200	9.955	130
2025-01-16	10.700	11.200	10.700	10.700	10.443	201
2025-01-15	10.900	11.400	10.900	11.000	10.736	490
2025-01-14	11.800	11.800	9.850	11.800	11.517	1,129
2025-01-13	14.000	14.000	9.900	9.900	9.662	446
2025-01-10	12.000	12.000	12.000	12.000	11.712	1
2025-01-09	8.650	10.000	8.650	10.000	9.760	347
2025-01-08	11.000	12.000	9.500	9.500	9.272	807
2025-01-07	11.000	11.000	11.000	11.000	10.736	1
2025-01-03	8.650	9.950	8.650	9.200	8.979	661
2025-01-02	9.600	11.500	8.650	8.650	8.442	463
2024-12-30	10.000	10.000	9.600	9.600	9.370	13
2024-12-27	9.400	9.400	7.800	9.400	9.174	353
2024-12-23	9.400	9.400	8.150	8.150	7.954	579
2024-12-19	9.400	9.400	9.400	9.400	9.174	1
2024-12-17	8.350	8.350	8.100	8.100	7.906	556
2024-12-16	8.500	8.500	8.500	8.500	8.296	96
2024-12-13	8.200	8.250	8.200	8.250	8.052	712
2024-12-12	8.250	8.250	8.100	8.100	7.906	243
2024-12-10	8.050	8.050	8.050	8.050	7.857	2
2024-12-09	7.900	7.950	7.900	7.950	7.759	651
2024-12-06	7.000	7.700	7.000	7.700	7.515	210
2024-12-03	7.700	7.700	7.700	7.700	7.515	170
2024-11-29	7.900	7.900	7.900	7.900	7.710	10
2024-11-20	6.900	6.900	6.900	6.900	6.581	1
2024-11-15	7.900	7.900	7.900	7.900	7.535	155
2024-11-08	7.850	7.850	7.000	7.000	6.676	46
2024-10-31	7.950	7.950	7.950	7.950	7.582	2
2024-10-23	7.950	7.950	7.950	7.950	7.582	2
2024-10-22	7.950	7.950	7.950	7.950	7.582	2
2024-10-16	7.600	7.600	7.600	7.600	7.249	270
2024-10-01	7.600	7.600	7.600	7.600	7.249	15
2024-09-27	7.950	7.950	7.950	7.950	7.582	1
2024-09-23	7.300	7.300	7.300	7.300	6.963	260
2024-09-20	7.300	7.300	7.300	7.300	6.963	29
2024-09-19	7.900	7.900	7.900	7.900	7.535	2
2024-09-17	7.900	7.900	7.900	7.900	7.535	1

← NewerPage 6 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.