MPL Verbum S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-26	8.250	8.250	8.250	8.250	7.869	1
2024-03-25	6.500	8.250	6.500	7.100	6.772	852
2024-03-22	7.750	7.750	6.400	6.400	6.104	9
2024-03-19	8.250	8.250	8.250	8.250	7.869	2
2024-03-18	9.400	9.900	7.800	8.250	7.869	2,291
2024-03-15	6.550	7.850	6.550	7.850	7.487	581
2024-03-14	6.450	7.400	6.450	7.400	7.058	284
2024-03-13	6.350	7.600	6.350	7.600	7.249	550
2024-03-12	6.100	7.300	6.100	6.200	5.913	483
2024-03-11	6.050	6.050	6.050	6.050	5.770	2
2024-03-08	5.800	5.800	5.800	5.800	5.532	1
2024-03-07	7.200	8.600	6.900	6.900	6.581	1,262
2024-03-06	6.800	7.150	6.800	7.150	6.819	365
2024-03-01	7.200	7.200	7.200	7.200	6.867	2
2024-02-27	6.600	6.600	6.600	6.600	6.295	330
2024-02-16	7.200	7.200	7.200	7.200	6.867	2
2024-02-14	7.200	7.200	7.200	7.200	6.867	2
2024-02-13	6.300	6.300	6.300	6.300	6.009	100
2024-02-01	7.200	7.200	7.200	7.200	6.867	2
2024-01-31	7.200	7.200	7.200	7.200	6.867	1
2024-01-29	6.450	6.450	6.450	6.450	6.152	307
2024-01-22	7.200	7.200	7.200	7.200	6.867	2
2024-01-18	7.200	7.200	7.200	7.200	6.867	2
2024-01-17	6.250	6.250	6.250	6.250	5.961	330
2024-01-16	7.300	7.300	6.400	6.400	6.104	332
2024-01-15	6.600	6.800	6.300	6.400	6.104	802
2024-01-11	6.800	7.250	6.000	7.250	6.915	435
2024-01-10	5.600	7.300	5.600	7.300	6.963	970
2024-01-09	5.800	6.950	5.750	6.950	6.629	4,210
2024-01-08	5.550	5.550	5.550	5.550	5.293	373
2024-01-05	5.300	5.800	5.300	5.400	5.150	660
2024-01-02	5.900	5.900	5.900	5.900	5.627	2
2023-12-29	6.200	6.200	5.200	5.200	4.960	875
2023-12-28	6.750	6.750	5.700	6.000	5.723	830
2023-12-27	6.750	6.750	6.450	6.450	6.152	154
2023-12-22	6.750	6.750	6.750	6.750	6.438	1
2023-12-21	6.750	6.750	6.750	6.750	6.438	2
2023-12-20	6.750	6.750	6.750	6.750	6.438	2
2023-12-14	6.750	6.750	6.700	6.700	6.390	119
2023-12-13	6.750	6.750	6.750	6.750	6.438	18
2023-12-12	7.000	7.000	5.650	5.650	5.389	306
2023-12-11	6.650	6.650	6.650	6.650	6.343	1,950
2023-12-06	6.600	7.300	6.250	7.300	6.963	302
2023-12-04	7.300	7.300	6.950	6.950	6.629	101
2023-12-01	7.300	7.300	7.300	7.300	6.963	2
2023-11-30	6.700	7.300	6.650	6.950	6.629	345
2023-11-27	6.500	6.500	6.500	6.500	6.200	143
2023-11-24	6.650	6.700	6.650	6.700	6.390	3,710
2023-11-23	6.700	6.800	6.650	6.650	6.200	174
2023-11-21	6.700	6.700	6.700	6.700	6.246	8
2023-11-20	6.700	6.700	6.700	6.700	6.246	41
2023-11-17	6.500	6.500	6.500	6.500	6.060	155
2023-11-14	6.500	6.500	6.500	6.500	6.060	62
2023-11-13	7.000	7.000	7.000	7.000	6.526	112
2023-11-08	7.000	7.000	7.000	7.000	6.526	28
2023-11-07	7.050	7.050	7.050	7.050	6.572	4,800
2023-11-06	7.000	7.000	7.000	7.000	6.526	46
2023-11-03	7.200	7.200	7.000	7.000	6.526	178
2023-11-02	7.200	7.200	7.200	7.200	6.712	2
2023-10-31	7.200	7.200	7.200	7.200	6.712	2

← NewerPage 8 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.