Vercom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	71.800	72.200	68.400	69.800	66.309	6,097
2023-09-05	67.800	71.800	67.600	71.800	68.209	25,353
2023-09-04	65.400	67.600	65.400	67.200	63.839	1,234
2023-09-01	64.600	66.800	64.000	66.800	63.459	1,312
2023-08-31	63.000	64.600	63.000	64.600	61.369	893
2023-08-30	63.200	64.000	62.000	63.000	59.849	747
2023-08-29	64.000	64.400	63.400	63.600	60.419	427
2023-08-28	64.400	64.400	62.600	64.000	60.799	332
2023-08-25	64.200	65.800	61.600	64.800	61.559	2,136
2023-08-24	66.800	67.000	65.600	66.000	62.699	1,308
2023-08-23	67.000	67.000	65.600	66.800	63.459	466
2023-08-22	66.000	67.000	65.400	67.000	63.649	590
2023-08-21	66.000	66.000	65.200	66.000	62.699	628
2023-08-18	67.800	67.800	65.600	67.400	64.029	1,773
2023-08-17	68.200	68.200	67.600	68.200	63.716	2,541
2023-08-16	66.400	68.200	66.400	68.200	63.716	10,029
2023-08-14	65.000	67.600	64.600	66.400	62.034	3,277
2023-08-11	63.000	65.000	63.000	65.000	60.726	1,356
2023-08-10	61.400	64.800	59.000	63.000	58.858	9,770
2023-08-09	62.200	62.600	60.600	61.600	57.550	3,141
2023-08-08	64.000	65.400	62.200	63.200	59.045	2,167
2023-08-07	66.000	66.000	63.400	65.000	60.726	2,031
2023-08-04	68.800	68.800	65.400	66.600	62.221	2,729
2023-08-03	67.400	69.000	66.400	68.800	64.276	1,971
2023-08-02	68.800	69.000	67.000	69.000	64.463	2,397
2023-08-01	67.600	69.000	67.400	68.800	64.276	2,083
2023-07-31	66.600	68.000	66.400	67.400	62.969	1,259
2023-07-28	66.200	67.600	66.000	67.600	63.155	852
2023-07-27	67.400	67.400	66.000	66.000	61.661	2,347
2023-07-26	68.600	68.600	66.000	66.800	62.408	1,324
2023-07-25	68.200	69.200	67.000	68.600	64.090	1,825
2023-07-24	69.800	70.000	68.400	68.400	63.903	6,350
2023-07-21	68.800	69.800	68.200	69.800	65.211	523
2023-07-20	69.400	69.800	68.400	68.800	64.276	3,552
2023-07-19	67.000	69.600	67.000	69.600	65.024	4,197
2023-07-18	65.800	67.600	63.000	67.000	62.595	6,968
2023-07-17	70.000	70.000	65.800	65.800	61.474	6,841
2023-07-14	70.400	70.800	68.400	70.200	65.584	3,971
2023-07-13	70.800	70.800	69.400	69.600	65.024	496
2023-07-12	71.000	71.000	70.000	70.800	66.145	3,040
2023-07-11	71.800	71.800	69.000	71.000	66.332	3,490
2023-07-10	71.000	71.800	68.400	71.800	67.079	3,434
2023-07-07	73.000	73.000	69.200	71.200	66.519	3,114
2023-07-06	73.000	73.600	72.000	73.000	68.200	5,493
2023-07-05	72.400	73.200	72.200	73.000	68.200	4,184
2023-07-04	71.600	73.000	71.400	72.400	67.640	5,936
2023-07-03	72.000	72.000	68.000	71.600	66.892	4,599
2023-06-30	72.200	72.200	69.200	72.000	67.266	1,903
2023-06-29	68.000	72.000	66.800	72.000	67.266	10,732
2023-06-28	65.600	68.000	65.200	68.000	63.529	7,482
2023-06-27	65.600	66.400	64.600	66.200	61.847	9,855
2023-06-26	64.200	65.800	64.200	65.800	61.474	2,291
2023-06-23	65.000	65.400	64.000	65.000	60.726	6,359
2023-06-22	65.400	65.400	64.800	65.000	60.726	8,753
2023-06-21	65.800	65.800	64.400	65.400	61.100	4,438
2023-06-20	66.600	66.600	63.800	66.000	61.661	2,226
2023-06-19	65.000	66.800	65.000	65.800	61.474	2,226
2023-06-16	64.000	66.400	63.400	66.400	62.034	6,037
2023-06-15	65.400	65.400	63.600	64.800	60.539	2,948
2023-06-14	65.800	65.800	65.000	65.600	61.287	14,955

← NewerPage 14 of 21 · 1,251 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.