MPL Verbum S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	7.300	7.300	7.300	7.300	6.805	1
2023-10-27	7.250	7.250	7.200	7.200	6.712	7,681
2023-10-26	7.300	7.300	7.300	7.300	6.805	1
2023-10-25	7.250	7.250	6.750	6.750	6.293	297
2023-10-24	7.300	7.300	6.450	7.300	6.805	748
2023-10-23	5.550	6.650	5.550	6.600	6.153	513
2023-10-20	5.550	5.550	5.550	5.550	5.174	1
2023-10-19	5.550	5.550	5.550	5.550	5.174	1
2023-10-18	5.550	5.550	5.550	5.550	5.174	1
2023-10-17	5.450	5.450	5.450	5.450	5.081	1
2023-10-16	5.450	5.450	5.450	5.450	5.081	1
2023-10-13	5.450	5.450	5.450	5.450	5.081	1
2023-10-12	5.450	5.450	5.450	5.450	5.081	1
2023-10-11	5.400	5.400	5.400	5.400	5.034	1
2023-10-10	5.400	5.400	5.400	5.400	5.034	1
2023-10-09	5.400	5.400	5.400	5.400	5.034	1
2023-10-06	6.600	7.300	5.400	5.400	5.034	10,523
2023-10-05	6.250	6.250	6.250	6.250	5.827	1
2023-09-29	6.750	6.900	5.450	5.550	5.174	11,234
2023-09-28	6.750	6.750	6.750	6.750	6.293	1
2023-09-27	6.800	6.800	6.800	6.800	6.339	1
2023-09-26	6.800	6.800	6.800	6.800	6.339	1
2023-09-25	7.100	7.100	7.100	7.100	6.619	2
2023-09-22	7.200	7.200	6.100	7.100	6.619	61
2023-09-21	5.400	6.450	5.400	6.000	5.594	998
2023-09-20	5.400	5.400	5.400	5.400	5.034	1
2023-09-19	5.400	7.300	5.400	5.400	5.034	663
2023-09-18	6.400	7.300	5.200	5.200	4.848	3,019
2023-09-15	6.400	6.400	6.150	6.150	5.733	331
2023-09-14	5.950	6.400	5.950	6.400	5.966	240
2023-09-08	6.050	6.400	6.050	6.400	5.966	371
2023-09-05	6.350	6.350	6.350	6.350	5.920	314
2023-09-04	6.400	6.400	6.400	6.400	5.966	80
2023-08-21	6.400	6.400	6.400	6.400	5.966	1
2023-08-18	6.400	6.400	6.400	6.400	5.966	1
2023-08-17	6.400	6.400	6.400	6.400	5.966	1
2023-08-16	6.400	6.400	6.400	6.400	5.966	1
2023-08-14	6.400	6.400	6.400	6.400	5.966	2
2023-08-11	6.400	6.400	6.400	6.400	5.966	1
2023-08-10	6.400	6.400	6.400	6.400	5.966	1
2023-08-09	6.400	6.400	6.400	6.400	5.966	1
2023-08-08	5.850	6.700	5.850	6.400	5.966	651
2023-08-07	5.400	5.550	5.400	5.550	5.174	19
2023-08-04	6.350	6.350	5.150	5.150	4.801	40
2023-08-03	5.950	7.100	5.350	5.350	4.988	901
2023-07-31	5.000	5.000	5.000	5.000	4.661	32
2023-07-24	5.700	5.700	5.700	5.700	5.314	110
2023-07-21	6.000	6.000	6.000	6.000	5.594	1
2023-07-20	5.900	5.900	5.900	5.900	5.500	5,000
2023-07-19	5.900	5.900	5.900	5.900	5.500	5,000
2023-07-18	5.950	5.950	5.950	5.950	5.547	340
2023-07-14	5.000	5.800	5.000	5.800	5.407	251
2023-07-13	5.050	6.000	5.050	6.000	5.594	132
2023-07-12	5.000	6.050	5.000	5.000	4.661	5,153
2023-07-11	5.950	6.200	5.000	5.000	4.661	1,053
2023-07-05	6.250	6.250	5.750	5.750	5.360	5,360
2023-07-04	5.700	6.300	5.700	6.300	5.873	20,019
2023-06-27	6.300	6.300	6.300	6.300	5.873	2
2023-06-26	5.750	5.750	5.750	5.750	5.360	80
2023-06-14	6.300	6.300	6.300	6.300	5.873	2

← NewerPage 9 of 14 · 815 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.