MPL Verbum S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-16 | 7.900 | 7.900 | 7.350 | 7.350 | 7.010 | 307 |
| 2024-09-13 | 7.900 | 7.900 | 7.900 | 7.900 | 7.535 | 2 |
| 2024-09-12 | 7.150 | 7.150 | 7.150 | 7.150 | 6.819 | 300 |
| 2024-09-10 | 7.950 | 7.950 | 7.950 | 7.950 | 7.582 | 1 |
| 2024-09-09 | 7.100 | 7.950 | 6.850 | 6.850 | 6.533 | 75 |
| 2024-09-06 | 6.850 | 6.850 | 6.850 | 6.850 | 6.533 | 305 |
| 2024-09-05 | 7.950 | 7.950 | 7.950 | 7.950 | 7.582 | 2 |
| 2024-09-04 | 7.950 | 7.950 | 7.950 | 7.950 | 7.582 | 1 |
| 2024-09-03 | 7.950 | 7.950 | 7.950 | 7.950 | 7.582 | 1 |
| 2024-09-02 | 7.950 | 7.950 | 7.950 | 7.950 | 7.582 | 1 |
| 2024-08-30 | 7.950 | 7.950 | 7.950 | 7.950 | 7.582 | 1 |
| 2024-08-29 | 7.950 | 7.950 | 7.950 | 7.950 | 7.582 | 1 |
| 2024-08-28 | 7.950 | 7.950 | 7.950 | 7.950 | 7.582 | 1 |
| 2024-08-27 | 7.950 | 7.950 | 7.950 | 7.950 | 7.582 | 1 |
| 2024-08-26 | 7.950 | 7.950 | 7.950 | 7.950 | 7.582 | 1 |
| 2024-08-23 | 7.950 | 7.950 | 7.950 | 7.950 | 7.582 | 1 |
| 2024-08-21 | 7.950 | 7.950 | 7.950 | 7.950 | 7.582 | 1 |
| 2024-08-19 | 7.950 | 7.950 | 7.950 | 7.950 | 7.582 | 1 |
| 2024-08-16 | 7.000 | 7.950 | 6.800 | 6.800 | 6.486 | 591 |
| 2024-08-06 | 7.000 | 7.150 | 7.000 | 7.150 | 6.819 | 313 |
| 2024-08-05 | 7.100 | 7.100 | 7.000 | 7.000 | 6.676 | 46 |
| 2024-07-22 | 7.950 | 7.950 | 7.950 | 7.950 | 7.582 | 2 |
| 2024-06-24 | 7.850 | 7.850 | 7.850 | 7.850 | 7.487 | 1 |
| 2024-06-21 | 7.950 | 7.950 | 7.150 | 7.900 | 7.535 | 34 |
| 2024-06-20 | 7.950 | 7.950 | 7.100 | 7.950 | 7.582 | 302 |
| 2024-06-19 | 7.300 | 7.950 | 7.300 | 7.950 | 7.582 | 253 |
| 2024-06-17 | 7.500 | 7.500 | 7.500 | 7.500 | 7.153 | 270 |
| 2024-05-31 | 7.950 | 7.950 | 7.950 | 7.950 | 7.582 | 3 |
| 2024-05-27 | 7.500 | 7.500 | 7.500 | 7.500 | 7.153 | 22 |
| 2024-05-22 | 7.850 | 7.850 | 7.850 | 7.850 | 7.487 | 8 |
| 2024-05-20 | 6.950 | 6.950 | 6.950 | 6.950 | 6.629 | 2 |
| 2024-05-17 | 6.950 | 6.950 | 6.950 | 6.950 | 6.629 | 2 |
| 2024-05-16 | 6.950 | 6.950 | 6.950 | 6.950 | 6.629 | 2 |
| 2024-05-15 | 6.950 | 6.950 | 6.950 | 6.950 | 6.629 | 2 |
| 2024-05-14 | 6.900 | 6.900 | 6.900 | 6.900 | 6.581 | 2 |
| 2024-05-13 | 6.850 | 6.850 | 6.850 | 6.850 | 6.533 | 2 |
| 2024-05-09 | 6.750 | 7.850 | 6.750 | 7.850 | 7.487 | 3 |
| 2024-05-08 | 6.750 | 6.750 | 6.750 | 6.750 | 6.438 | 2 |
| 2024-05-07 | 6.650 | 7.650 | 6.650 | 7.650 | 7.296 | 52 |
| 2024-05-06 | 6.650 | 7.950 | 6.650 | 7.950 | 7.582 | 631 |
| 2024-05-02 | 6.650 | 6.650 | 6.650 | 6.650 | 6.343 | 2 |
| 2024-04-30 | 6.600 | 7.600 | 6.600 | 7.600 | 7.249 | 3 |
| 2024-04-29 | 7.100 | 8.500 | 6.500 | 6.500 | 6.200 | 500 |
| 2024-04-25 | 8.900 | 9.100 | 7.300 | 8.800 | 8.393 | 2,121 |
| 2024-04-24 | 7.850 | 9.050 | 7.850 | 9.050 | 8.632 | 235 |
| 2024-04-23 | 9.900 | 9.900 | 7.900 | 9.900 | 9.442 | 751 |
| 2024-04-22 | 8.100 | 9.650 | 7.250 | 8.050 | 7.678 | 1,457 |
| 2024-04-18 | 8.100 | 8.100 | 8.100 | 8.100 | 7.726 | 1 |
| 2024-04-16 | 8.200 | 8.200 | 8.200 | 8.200 | 7.821 | 1 |
| 2024-04-12 | 8.200 | 8.200 | 7.200 | 7.200 | 6.867 | 2,001 |
| 2024-04-11 | 8.250 | 8.250 | 7.200 | 7.400 | 7.058 | 201 |
| 2024-04-10 | 6.950 | 6.950 | 6.950 | 6.950 | 6.629 | 30 |
| 2024-04-09 | 8.250 | 8.250 | 8.250 | 8.250 | 7.869 | 1 |
| 2024-04-08 | 8.250 | 8.250 | 8.250 | 8.250 | 7.869 | 1 |
| 2024-04-05 | 8.250 | 8.250 | 7.200 | 7.200 | 6.867 | 1,201 |
| 2024-04-04 | 7.300 | 7.300 | 7.000 | 7.200 | 6.867 | 2,109 |
| 2024-04-03 | 8.250 | 8.250 | 8.250 | 8.250 | 7.869 | 2 |
| 2024-04-02 | 8.250 | 8.250 | 7.350 | 7.350 | 7.010 | 3 |
| 2024-03-28 | 8.250 | 8.250 | 6.800 | 7.100 | 6.772 | 212 |
| 2024-03-27 | 8.200 | 8.250 | 7.100 | 8.250 | 7.869 | 3 |
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.