Vercom SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 113.50 | 114.00 | 111.50 | 111.50 | 107.16 | 707 |
| 2024-08-20 | 115.00 | 115.00 | 113.50 | 113.50 | 109.08 | 818 |
| 2024-08-19 | 117.00 | 119.00 | 113.00 | 115.00 | 110.52 | 3,085 |
| 2024-08-16 | 114.50 | 118.50 | 114.50 | 116.50 | 111.96 | 882 |
| 2024-08-14 | 112.50 | 114.00 | 112.50 | 113.50 | 109.08 | 334 |
| 2024-08-13 | 113.00 | 114.50 | 111.50 | 111.50 | 107.16 | 968 |
| 2024-08-12 | 109.00 | 113.00 | 109.00 | 111.50 | 107.16 | 1,304 |
| 2024-08-09 | 112.50 | 113.50 | 109.00 | 109.00 | 104.75 | 7,391 |
| 2024-08-08 | 112.50 | 112.50 | 107.00 | 111.00 | 106.68 | 5,210 |
| 2024-08-07 | 104.50 | 113.50 | 104.50 | 113.50 | 109.08 | 7,115 |
| 2024-08-06 | 112.50 | 115.00 | 101.50 | 106.00 | 101.87 | 11,944 |
| 2024-08-05 | 120.00 | 120.00 | 104.50 | 110.50 | 106.20 | 22,077 |
| 2024-08-02 | 120.50 | 125.00 | 120.50 | 123.00 | 118.21 | 1,696 |
| 2024-08-01 | 123.00 | 125.00 | 121.00 | 124.00 | 119.17 | 1,159 |
| 2024-07-31 | 122.00 | 124.50 | 121.50 | 121.50 | 116.77 | 920 |
| 2024-07-30 | 122.50 | 122.50 | 120.50 | 121.50 | 116.77 | 693 |
| 2024-07-29 | 123.50 | 123.50 | 120.50 | 122.50 | 117.73 | 800 |
| 2024-07-26 | 120.00 | 122.50 | 119.00 | 122.50 | 117.73 | 1,221 |
| 2024-07-25 | 124.50 | 124.50 | 120.00 | 121.00 | 116.29 | 1,868 |
| 2024-07-24 | 120.50 | 128.00 | 118.00 | 125.50 | 120.61 | 3,371 |
| 2024-07-23 | 124.50 | 124.50 | 120.50 | 121.50 | 116.77 | 1,211 |
| 2024-07-22 | 130.00 | 130.00 | 123.00 | 124.50 | 119.65 | 2,448 |
| 2024-07-19 | 127.50 | 130.00 | 126.00 | 130.00 | 124.94 | 1,169 |
| 2024-07-18 | 127.50 | 128.50 | 125.50 | 128.50 | 123.50 | 515 |
| 2024-07-17 | 124.00 | 126.50 | 122.50 | 125.50 | 120.61 | 1,290 |
| 2024-07-16 | 125.00 | 125.00 | 122.00 | 123.50 | 118.69 | 1,562 |
| 2024-07-15 | 127.00 | 127.00 | 123.50 | 125.50 | 120.61 | 2,311 |
| 2024-07-12 | 124.00 | 127.50 | 123.50 | 127.50 | 122.53 | 1,120 |
| 2024-07-11 | 126.50 | 126.50 | 125.00 | 125.00 | 120.13 | 569 |
| 2024-07-10 | 128.00 | 128.00 | 124.00 | 126.50 | 121.57 | 1,452 |
| 2024-07-09 | 130.00 | 130.00 | 126.50 | 126.50 | 121.57 | 2,213 |
| 2024-07-08 | 128.00 | 135.00 | 128.00 | 129.00 | 123.98 | 1,702 |
| 2024-07-05 | 131.50 | 131.50 | 129.50 | 129.50 | 124.46 | 1,479 |
| 2024-07-04 | 132.00 | 132.00 | 131.00 | 131.50 | 126.38 | 284 |
| 2024-07-03 | 135.50 | 135.50 | 131.00 | 132.00 | 126.86 | 748 |
| 2024-07-02 | 134.00 | 136.00 | 132.00 | 135.50 | 130.22 | 1,410 |
| 2024-07-01 | 134.00 | 134.00 | 133.00 | 134.00 | 128.78 | 1,083 |
| 2024-06-28 | 136.00 | 136.00 | 134.50 | 135.50 | 130.22 | 399 |
| 2024-06-27 | 133.00 | 135.50 | 131.00 | 135.50 | 130.22 | 769 |
| 2024-06-26 | 135.50 | 135.50 | 132.50 | 133.00 | 127.82 | 393 |
| 2024-06-25 | 134.00 | 135.50 | 133.00 | 135.50 | 130.22 | 881 |
| 2024-06-24 | 135.50 | 135.50 | 132.50 | 134.50 | 129.26 | 984 |
| 2024-06-21 | 134.00 | 136.00 | 133.00 | 136.00 | 130.70 | 4,549 |
| 2024-06-20 | 134.50 | 136.00 | 126.00 | 134.00 | 128.78 | 4,355 |
| 2024-06-19 | 127.50 | 134.00 | 127.50 | 133.00 | 127.82 | 1,197 |
| 2024-06-18 | 124.00 | 129.00 | 124.00 | 126.00 | 121.09 | 1,304 |
| 2024-06-17 | 122.00 | 126.50 | 121.00 | 124.00 | 119.17 | 3,513 |
| 2024-06-14 | 126.00 | 129.00 | 122.00 | 122.00 | 117.25 | 4,176 |
| 2024-06-13 | 132.50 | 132.50 | 126.00 | 126.00 | 121.09 | 3,678 |
| 2024-06-12 | 133.50 | 135.00 | 131.50 | 133.00 | 127.82 | 2,437 |
| 2024-06-11 | 135.50 | 135.50 | 133.50 | 133.50 | 128.30 | 1,931 |
| 2024-06-10 | 136.50 | 137.00 | 135.00 | 136.00 | 130.70 | 1,031 |
| 2024-06-07 | 136.00 | 139.00 | 132.50 | 135.50 | 130.22 | 561 |
| 2024-06-06 | 135.50 | 136.00 | 131.00 | 136.00 | 130.70 | 4,768 |
| 2024-06-05 | 137.00 | 139.50 | 135.00 | 135.50 | 130.22 | 8,741 |
| 2024-06-04 | 139.50 | 142.00 | 136.50 | 137.00 | 131.66 | 884 |
| 2024-06-03 | 136.00 | 140.00 | 135.50 | 139.00 | 133.59 | 1,755 |
| 2024-05-31 | 137.00 | 142.00 | 125.00 | 135.00 | 129.74 | 11,516 |
| 2024-05-29 | 141.50 | 143.50 | 137.00 | 137.50 | 132.14 | 3,732 |
| 2024-05-28 | 142.00 | 143.00 | 138.00 | 141.50 | 135.99 | 6,813 |
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.