Vercom SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 126.00 | 126.40 | 120.60 | 122.00 | 122.00 | 48,356 |
| 2026-10-16 | 126.80 | 129.20 | 126.00 | 127.40 | 127.40 | 11,342 |
| 2026-10-15 | 127.40 | 127.40 | 125.40 | 126.00 | 126.00 | 6,674 |
| 2026-10-14 | 127.00 | 128.00 | 126.40 | 127.80 | 127.80 | 4,855 |
| 2026-10-13 | 126.80 | 127.00 | 126.00 | 127.00 | 127.00 | 9,302 |
| 2026-10-12 | 128.00 | 128.00 | 126.00 | 126.20 | 126.20 | 11,878 |
| 2026-10-09 | 127.80 | 128.00 | 126.60 | 128.00 | 128.00 | 7,542 |
| 2026-10-08 | 128.60 | 129.00 | 126.00 | 126.40 | 126.40 | 9,091 |
| 2026-10-07 | 130.60 | 130.60 | 128.00 | 128.00 | 128.00 | 3,766 |
| 2026-10-06 | 129.40 | 131.80 | 128.00 | 130.40 | 130.40 | 10,260 |
| 2026-10-05 | 128.60 | 129.80 | 127.40 | 129.20 | 129.20 | 4,508 |
| 2026-10-02 | 129.40 | 129.40 | 127.20 | 128.60 | 128.60 | 7,059 |
| 2026-10-01 | 130.20 | 130.80 | 128.00 | 129.40 | 129.40 | 6,659 |
| 2026-09-30 | 130.60 | 131.80 | 127.80 | 131.20 | 131.20 | 7,042 |
| 2026-09-29 | 129.80 | 130.60 | 128.80 | 130.60 | 130.60 | 6,496 |
| 2026-09-28 | 131.20 | 131.80 | 128.60 | 129.80 | 129.80 | 11,092 |
| 2026-09-25 | 127.80 | 130.60 | 127.00 | 129.80 | 129.80 | 54,668 |
| 2026-09-24 | 130.60 | 130.80 | 126.40 | 126.40 | 126.40 | 9,508 |
| 2026-09-23 | 130.60 | 132.80 | 128.60 | 130.80 | 130.80 | 46,305 |
| 2026-09-22 | 125.20 | 131.80 | 125.20 | 130.60 | 130.60 | 31,629 |
| 2026-09-21 | 127.20 | 127.40 | 125.00 | 125.80 | 125.80 | 8,702 |
| 2026-09-18 | 126.20 | 129.20 | 124.40 | 127.80 | 127.80 | 27,925 |
| 2026-09-17 | 123.00 | 127.00 | 123.00 | 126.60 | 126.60 | 7,127 |
| 2026-09-16 | 123.00 | 123.80 | 122.80 | 123.00 | 123.00 | 3,487 |
| 2026-09-15 | 124.00 | 125.00 | 122.00 | 123.00 | 123.00 | 12,072 |
| 2026-09-14 | 124.40 | 125.20 | 123.20 | 125.20 | 125.20 | 9,467 |
| 2026-09-11 | 127.80 | 127.80 | 124.00 | 124.20 | 124.20 | 10,281 |
| 2026-09-10 | 127.20 | 128.80 | 126.60 | 127.20 | 127.20 | 9,586 |
| 2026-09-09 | 127.80 | 129.20 | 126.40 | 127.20 | 127.20 | 8,162 |
| 2026-09-08 | 127.40 | 128.80 | 125.80 | 127.00 | 127.00 | 8,933 |
| 2026-09-07 | 127.20 | 129.60 | 126.60 | 127.20 | 127.20 | 8,617 |
| 2026-09-04 | 124.20 | 127.00 | 124.20 | 125.80 | 125.80 | 16,197 |
| 2026-09-03 | 132.00 | 132.80 | 123.20 | 123.20 | 123.20 | 43,045 |
| 2026-09-02 | 128.80 | 130.80 | 127.40 | 130.00 | 130.00 | 12,498 |
| 2026-09-01 | 131.00 | 131.40 | 127.60 | 129.00 | 129.00 | 12,499 |
| 2026-08-31 | 132.20 | 132.40 | 130.60 | 130.60 | 130.60 | 7,951 |
| 2026-08-28 | 128.60 | 133.00 | 128.60 | 132.40 | 132.40 | 9,450 |
| 2026-08-27 | 131.80 | 132.00 | 128.60 | 128.60 | 128.60 | 5,085 |
| 2026-08-26 | 131.80 | 133.00 | 131.40 | 131.40 | 131.40 | 6,223 |
| 2026-08-25 | 131.80 | 132.80 | 129.60 | 131.40 | 131.40 | 6,662 |
| 2026-08-24 | 134.00 | 136.00 | 131.00 | 131.20 | 131.20 | 32,641 |
| 2026-08-21 | 131.80 | 134.40 | 131.20 | 133.60 | 133.60 | 5,216 |
| 2026-08-20 | 131.80 | 134.80 | 130.20 | 132.00 | 132.00 | 6,984 |
| 2026-08-19 | 130.80 | 133.00 | 128.40 | 131.80 | 131.80 | 13,933 |
| 2026-08-18 | 132.80 | 132.80 | 127.00 | 130.20 | 130.20 | 19,107 |
| 2026-08-17 | 135.80 | 136.00 | 131.00 | 132.00 | 132.00 | 13,205 |
| 2026-08-14 | 134.00 | 135.80 | 133.40 | 135.00 | 135.00 | 4,773 |
| 2026-08-13 | 135.00 | 136.40 | 133.80 | 135.00 | 135.00 | 9,356 |
| 2026-08-12 | 137.20 | 137.40 | 134.80 | 135.40 | 135.40 | 5,790 |
| 2026-08-11 | 137.00 | 138.00 | 134.60 | 137.40 | 137.40 | 16,373 |
| 2026-08-10 | 135.00 | 137.40 | 134.80 | 136.40 | 136.40 | 12,317 |
| 2026-08-07 | 135.60 | 137.20 | 133.60 | 135.00 | 135.00 | 10,607 |
| 2026-08-06 | 135.60 | 136.40 | 133.40 | 135.60 | 135.60 | 12,237 |
| 2026-08-05 | 133.00 | 136.60 | 131.40 | 135.60 | 135.60 | 78,352 |
| 2026-08-04 | 128.60 | 133.40 | 127.60 | 132.60 | 132.60 | 35,493 |
| 2026-08-03 | 126.00 | 128.80 | 125.80 | 128.80 | 128.80 | 7,227 |
| 2026-07-31 | 127.40 | 128.40 | 126.20 | 127.00 | 127.00 | 4,944 |
| 2026-07-30 | 127.80 | 128.40 | 124.60 | 127.00 | 127.00 | 12,088 |
| 2026-07-29 | 124.60 | 129.60 | 123.20 | 127.80 | 127.80 | 54,836 |
| 2026-07-28 | 126.00 | 126.00 | 123.00 | 123.20 | 123.20 | 12,354 |
Page 1 of 21 · 1,252 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 2.7300 PLN |
| 2025-05-19 | 2.0300 PLN |
| 2024-05-28 | 1.6000 PLN |
| 2023-08-18 | 1.1300 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.