Vercom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	67.000	67.400	66.000	66.400	63.079	51,944
2023-11-29	64.600	66.800	64.600	66.000	62.699	7,061
2023-11-28	65.200	65.800	64.400	64.400	61.179	1,429
2023-11-27	66.800	66.800	65.000	65.800	62.509	643
2023-11-24	66.200	66.800	65.400	66.800	63.459	1,218
2023-11-23	67.000	67.000	65.000	66.600	63.269	1,874
2023-11-22	66.600	66.800	66.000	66.200	62.889	915
2023-11-21	67.200	67.600	66.800	66.800	63.459	755
2023-11-20	66.600	67.600	66.600	67.400	64.029	1,770
2023-11-17	67.600	67.600	66.600	66.600	63.269	5,052
2023-11-16	67.800	67.800	67.200	67.600	64.219	13,220
2023-11-15	67.600	68.400	66.600	67.400	64.029	12,898
2023-11-14	68.000	68.000	66.600	67.600	64.219	1,591
2023-11-13	66.600	68.600	65.600	68.000	64.599	2,828
2023-11-10	66.000	67.200	66.000	66.800	63.459	2,052
2023-11-09	64.200	66.000	64.200	66.000	62.699	1,680
2023-11-08	67.000	67.000	61.800	64.000	60.799	6,831
2023-11-07	67.400	68.000	65.800	67.400	64.029	1,561
2023-11-06	68.200	69.000	68.000	68.800	65.359	815
2023-11-03	69.600	69.600	67.400	69.000	65.549	933
2023-11-02	68.600	69.800	68.600	69.600	66.119	3,270
2023-10-31	66.800	68.800	66.200	68.400	64.979	4,730
2023-10-30	64.000	66.800	63.800	66.800	63.459	2,136
2023-10-27	64.000	64.000	63.600	64.000	60.799	328
2023-10-26	61.400	64.000	61.000	64.000	60.799	1,663
2023-10-25	63.400	64.200	61.600	62.000	58.899	4,323
2023-10-24	64.600	64.600	63.800	64.600	61.369	382
2023-10-23	64.400	64.600	63.000	64.600	61.369	973
2023-10-20	64.600	64.600	63.400	64.000	60.799	1,444
2023-10-19	64.600	64.600	64.000	64.600	61.369	1,351
2023-10-18	65.000	66.800	64.400	65.200	61.939	5,016
2023-10-17	66.400	66.400	65.000	66.400	63.079	1,894
2023-10-16	66.600	66.600	65.000	66.400	63.079	4,012
2023-10-13	66.400	67.200	66.000	66.800	63.459	3,209
2023-10-12	67.000	67.600	65.800	66.800	63.459	9,154
2023-10-11	66.800	67.600	63.000	67.000	63.649	24,946
2023-10-10	66.000	66.200	65.000	66.000	62.699	2,887
2023-10-09	65.200	65.600	64.800	65.600	62.319	496
2023-10-06	65.400	67.400	65.000	67.000	63.649	1,625
2023-10-05	63.800	67.200	63.800	66.400	63.079	1,501
2023-10-04	61.800	65.200	61.000	63.600	60.419	5,281
2023-10-03	61.600	62.000	61.000	61.800	58.709	6,056
2023-10-02	61.000	62.000	61.000	61.600	58.519	4,002
2023-09-29	61.000	62.400	61.000	61.400	58.329	603
2023-09-28	64.600	64.600	60.400	60.600	57.569	6,919
2023-09-27	64.200	64.800	63.600	64.000	60.799	513
2023-09-26	64.800	65.000	64.200	64.200	60.989	718
2023-09-25	64.600	64.800	64.200	64.400	61.179	611
2023-09-22	67.600	67.600	65.000	65.800	62.509	1,559
2023-09-21	64.600	65.000	64.200	64.600	61.369	522
2023-09-20	64.000	65.000	64.000	64.800	61.559	3,918
2023-09-19	65.200	65.400	63.600	63.800	60.609	2,486
2023-09-18	67.600	68.000	64.000	65.600	62.319	8,084
2023-09-15	68.600	68.600	66.800	67.600	64.219	1,807
2023-09-14	68.600	68.800	67.800	68.600	65.169	4,335
2023-09-13	69.000	69.000	67.800	68.600	65.169	3,349
2023-09-12	69.800	69.800	68.200	69.000	65.549	3,895
2023-09-11	70.000	71.000	68.800	69.800	66.309	2,469
2023-09-08	70.000	70.000	68.200	69.400	65.929	3,839
2023-09-07	69.800	69.800	67.600	69.200	65.739	2,384

← NewerPage 13 of 21 · 1,255 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.