Vercom SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 141.50 | 144.00 | 139.00 | 139.00 | 132.05 | 2,036 |
| 2024-05-24 | 148.00 | 149.00 | 139.00 | 141.00 | 133.95 | 4,754 |
| 2024-05-23 | 147.50 | 151.00 | 146.00 | 148.00 | 140.60 | 6,956 |
| 2024-05-22 | 142.50 | 149.00 | 140.00 | 144.00 | 136.80 | 9,158 |
| 2024-05-21 | 130.50 | 141.00 | 130.50 | 141.00 | 133.95 | 6,257 |
| 2024-05-20 | 130.00 | 132.00 | 129.00 | 130.50 | 123.97 | 3,099 |
| 2024-05-17 | 129.00 | 130.00 | 126.00 | 130.00 | 123.50 | 1,658 |
| 2024-05-16 | 127.00 | 130.00 | 126.50 | 129.00 | 122.55 | 1,768 |
| 2024-05-15 | 129.50 | 132.00 | 127.50 | 130.00 | 123.50 | 1,960 |
| 2024-05-14 | 127.00 | 132.00 | 127.00 | 129.50 | 123.02 | 5,635 |
| 2024-05-13 | 118.00 | 126.50 | 117.50 | 126.00 | 119.70 | 7,993 |
| 2024-05-10 | 115.50 | 118.00 | 115.00 | 118.00 | 112.10 | 1,515 |
| 2024-05-09 | 117.00 | 118.00 | 115.00 | 116.00 | 110.20 | 741 |
| 2024-05-08 | 117.00 | 118.00 | 116.00 | 117.00 | 111.15 | 3,369 |
| 2024-05-07 | 114.00 | 117.00 | 114.00 | 117.00 | 111.15 | 1,411 |
| 2024-05-06 | 117.00 | 118.00 | 112.50 | 115.00 | 109.25 | 2,650 |
| 2024-05-02 | 117.00 | 117.00 | 114.00 | 115.00 | 109.25 | 873 |
| 2024-04-30 | 116.00 | 116.50 | 115.00 | 116.00 | 110.20 | 544 |
| 2024-04-29 | 115.50 | 116.00 | 114.00 | 115.00 | 109.25 | 3,881 |
| 2024-04-26 | 114.00 | 116.00 | 114.00 | 115.50 | 109.72 | 598 |
| 2024-04-25 | 114.00 | 119.00 | 114.00 | 115.00 | 109.25 | 1,177 |
| 2024-04-24 | 118.50 | 118.50 | 113.50 | 115.50 | 109.72 | 1,605 |
| 2024-04-23 | 118.00 | 119.50 | 115.50 | 117.50 | 111.62 | 2,348 |
| 2024-04-22 | 114.00 | 118.00 | 114.00 | 118.00 | 112.10 | 2,346 |
| 2024-04-19 | 116.00 | 116.00 | 114.00 | 115.00 | 109.25 | 826 |
| 2024-04-18 | 117.00 | 117.00 | 115.00 | 116.50 | 110.67 | 562 |
| 2024-04-17 | 113.50 | 118.00 | 113.00 | 117.00 | 111.15 | 1,474 |
| 2024-04-16 | 114.00 | 114.50 | 111.00 | 113.50 | 107.82 | 3,170 |
| 2024-04-15 | 116.00 | 116.50 | 110.50 | 115.50 | 109.72 | 2,397 |
| 2024-04-12 | 116.50 | 118.00 | 115.00 | 116.00 | 110.20 | 1,263 |
| 2024-04-11 | 116.00 | 116.50 | 113.50 | 116.50 | 110.67 | 2,017 |
| 2024-04-10 | 114.50 | 119.50 | 109.00 | 116.50 | 110.67 | 5,212 |
| 2024-04-09 | 117.00 | 119.50 | 114.50 | 115.50 | 109.72 | 1,633 |
| 2024-04-08 | 115.00 | 117.00 | 114.00 | 117.00 | 111.15 | 2,057 |
| 2024-04-05 | 116.50 | 116.50 | 114.00 | 115.50 | 109.72 | 2,587 |
| 2024-04-04 | 118.50 | 119.00 | 116.00 | 117.00 | 111.15 | 537 |
| 2024-04-03 | 117.50 | 118.50 | 116.00 | 117.00 | 111.15 | 685 |
| 2024-04-02 | 121.50 | 122.00 | 114.00 | 116.50 | 110.67 | 2,907 |
| 2024-03-28 | 119.00 | 123.00 | 119.00 | 120.50 | 114.47 | 3,660 |
| 2024-03-27 | 116.50 | 120.00 | 116.00 | 119.00 | 113.05 | 4,183 |
| 2024-03-26 | 113.00 | 117.50 | 113.00 | 115.00 | 109.25 | 2,438 |
| 2024-03-25 | 112.00 | 115.00 | 111.00 | 113.00 | 107.35 | 4,916 |
| 2024-03-22 | 111.50 | 113.50 | 110.00 | 112.00 | 106.40 | 1,773 |
| 2024-03-21 | 112.00 | 112.00 | 108.50 | 110.00 | 104.50 | 1,693 |
| 2024-03-20 | 112.00 | 112.50 | 110.00 | 110.50 | 104.97 | 869 |
| 2024-03-19 | 115.00 | 115.00 | 110.00 | 111.00 | 105.45 | 1,212 |
| 2024-03-18 | 111.00 | 115.00 | 107.00 | 115.00 | 109.25 | 2,841 |
| 2024-03-15 | 115.00 | 115.00 | 110.00 | 111.00 | 105.45 | 4,262 |
| 2024-03-14 | 114.50 | 118.00 | 114.00 | 115.00 | 109.25 | 12,021 |
| 2024-03-13 | 116.00 | 118.50 | 112.00 | 114.50 | 108.77 | 7,137 |
| 2024-03-12 | 106.50 | 116.00 | 106.50 | 116.00 | 110.20 | 4,639 |
| 2024-03-11 | 110.00 | 111.00 | 105.00 | 106.50 | 101.17 | 4,592 |
| 2024-03-08 | 115.00 | 115.00 | 107.00 | 110.00 | 104.50 | 4,531 |
| 2024-03-07 | 118.50 | 119.00 | 113.00 | 115.00 | 109.25 | 4,049 |
| 2024-03-06 | 114.50 | 120.00 | 114.50 | 116.00 | 110.20 | 6,419 |
| 2024-03-05 | 106.50 | 115.00 | 105.00 | 115.00 | 109.25 | 4,187 |
| 2024-03-04 | 111.50 | 116.00 | 105.50 | 107.50 | 102.12 | 12,172 |
| 2024-03-01 | 101.00 | 109.50 | 101.00 | 109.50 | 104.02 | 17,471 |
| 2024-02-29 | 97.400 | 101.50 | 96.600 | 100.00 | 94.999 | 18,060 |
| 2024-02-28 | 95.600 | 97.800 | 94.000 | 97.400 | 92.529 | 12,960 |
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.