Vercom SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 89.800 | 94.800 | 89.800 | 94.800 | 90.059 | 27,216 |
| 2024-02-26 | 87.800 | 89.000 | 85.400 | 86.200 | 81.889 | 4,108 |
| 2024-02-23 | 88.200 | 88.400 | 87.000 | 87.800 | 83.409 | 2,712 |
| 2024-02-22 | 86.200 | 88.000 | 86.000 | 88.000 | 83.599 | 1,730 |
| 2024-02-21 | 87.000 | 87.800 | 86.200 | 86.600 | 82.269 | 679 |
| 2024-02-20 | 86.400 | 87.000 | 85.400 | 87.000 | 82.649 | 1,103 |
| 2024-02-19 | 81.800 | 87.200 | 81.800 | 86.400 | 82.079 | 11,648 |
| 2024-02-16 | 80.600 | 81.200 | 78.200 | 80.800 | 76.759 | 8,312 |
| 2024-02-15 | 81.200 | 81.200 | 80.200 | 80.600 | 76.569 | 3,302 |
| 2024-02-14 | 82.400 | 82.400 | 80.600 | 81.200 | 77.139 | 2,985 |
| 2024-02-13 | 83.000 | 83.000 | 82.000 | 82.400 | 78.279 | 508 |
| 2024-02-12 | 81.200 | 82.800 | 81.200 | 82.600 | 78.469 | 493 |
| 2024-02-09 | 82.000 | 83.200 | 81.000 | 81.200 | 77.139 | 2,332 |
| 2024-02-08 | 81.800 | 82.200 | 80.400 | 82.000 | 77.899 | 3,109 |
| 2024-02-07 | 81.400 | 81.600 | 80.400 | 81.600 | 77.519 | 1,025 |
| 2024-02-06 | 83.800 | 83.800 | 80.600 | 81.600 | 77.519 | 1,582 |
| 2024-02-05 | 82.600 | 83.800 | 81.800 | 83.800 | 79.609 | 1,433 |
| 2024-02-02 | 85.000 | 85.000 | 82.400 | 83.000 | 78.849 | 2,376 |
| 2024-02-01 | 81.600 | 82.000 | 79.600 | 82.000 | 77.899 | 2,467 |
| 2024-01-31 | 83.000 | 83.000 | 81.800 | 81.800 | 77.709 | 1,184 |
| 2024-01-30 | 82.200 | 83.200 | 81.800 | 82.800 | 78.659 | 677 |
| 2024-01-29 | 83.200 | 83.600 | 81.200 | 82.600 | 78.469 | 971 |
| 2024-01-26 | 82.600 | 83.400 | 81.400 | 83.400 | 79.229 | 397 |
| 2024-01-25 | 81.600 | 81.800 | 80.600 | 81.600 | 77.519 | 408 |
| 2024-01-24 | 83.400 | 84.000 | 81.600 | 81.600 | 77.519 | 1,012 |
| 2024-01-23 | 83.800 | 84.000 | 81.000 | 82.600 | 78.469 | 1,646 |
| 2024-01-22 | 82.400 | 83.800 | 80.800 | 83.800 | 79.609 | 3,304 |
| 2024-01-19 | 82.000 | 83.400 | 81.600 | 82.000 | 77.899 | 6,594 |
| 2024-01-18 | 76.400 | 82.000 | 76.400 | 81.600 | 77.519 | 8,748 |
| 2024-01-17 | 76.800 | 76.800 | 76.000 | 76.000 | 72.199 | 3,220 |
| 2024-01-16 | 75.400 | 76.800 | 75.400 | 76.800 | 72.959 | 1,055 |
| 2024-01-15 | 75.600 | 77.000 | 75.000 | 76.000 | 72.199 | 3,332 |
| 2024-01-12 | 75.400 | 75.800 | 74.400 | 74.800 | 71.059 | 5,542 |
| 2024-01-11 | 77.000 | 77.000 | 75.400 | 75.400 | 71.629 | 3,959 |
| 2024-01-10 | 77.600 | 77.800 | 76.000 | 76.000 | 72.199 | 1,259 |
| 2024-01-09 | 77.000 | 77.000 | 75.600 | 76.400 | 72.579 | 3,495 |
| 2024-01-08 | 77.000 | 78.000 | 76.600 | 76.600 | 72.769 | 2,226 |
| 2024-01-05 | 75.000 | 77.800 | 75.000 | 77.800 | 73.909 | 1,475 |
| 2024-01-04 | 74.400 | 76.800 | 72.600 | 75.400 | 71.629 | 3,630 |
| 2024-01-03 | 75.400 | 76.400 | 71.600 | 75.000 | 71.249 | 9,641 |
| 2024-01-02 | 77.200 | 77.800 | 75.400 | 76.400 | 72.579 | 2,193 |
| 2023-12-29 | 78.400 | 79.000 | 76.800 | 78.200 | 74.289 | 2,456 |
| 2023-12-28 | 77.000 | 78.200 | 76.200 | 78.200 | 74.289 | 2,937 |
| 2023-12-27 | 76.200 | 77.400 | 75.800 | 77.000 | 73.149 | 3,983 |
| 2023-12-22 | 77.600 | 77.600 | 75.600 | 76.200 | 72.389 | 4,305 |
| 2023-12-21 | 76.400 | 77.600 | 75.800 | 77.200 | 73.339 | 4,613 |
| 2023-12-20 | 79.200 | 79.200 | 76.800 | 77.200 | 73.339 | 3,015 |
| 2023-12-19 | 79.200 | 79.200 | 78.000 | 78.600 | 74.669 | 2,090 |
| 2023-12-18 | 78.200 | 79.200 | 78.200 | 78.600 | 74.669 | 2,455 |
| 2023-12-15 | 75.200 | 78.200 | 75.200 | 78.200 | 74.289 | 3,462 |
| 2023-12-14 | 78.400 | 78.400 | 74.200 | 75.200 | 71.439 | 7,328 |
| 2023-12-13 | 76.200 | 78.400 | 76.200 | 78.400 | 74.479 | 8,194 |
| 2023-12-12 | 74.000 | 76.000 | 74.000 | 75.800 | 72.009 | 8,823 |
| 2023-12-11 | 73.000 | 73.200 | 72.400 | 73.000 | 69.349 | 10,864 |
| 2023-12-08 | 73.200 | 74.000 | 72.600 | 73.000 | 69.349 | 3,295 |
| 2023-12-07 | 70.600 | 73.000 | 70.600 | 72.600 | 68.969 | 5,105 |
| 2023-12-06 | 68.000 | 71.000 | 67.200 | 70.000 | 66.499 | 6,563 |
| 2023-12-05 | 68.000 | 68.400 | 66.600 | 68.000 | 64.599 | 24,848 |
| 2023-12-04 | 67.600 | 68.200 | 66.400 | 68.000 | 64.599 | 63,141 |
| 2023-12-01 | 66.400 | 69.600 | 66.400 | 67.200 | 63.839 | 39,624 |
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.