Vercom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	66.000	67.000	65.400	66.000	61.661	4,129
2023-06-12	64.200	66.800	63.600	66.000	61.661	7,483
2023-06-09	63.000	64.000	62.000	64.000	59.792	3,506
2023-06-07	61.000	63.000	60.600	63.000	58.858	6,682
2023-06-06	59.000	61.000	58.000	60.800	56.802	10,005
2023-06-05	58.400	59.400	56.000	59.000	55.121	5,296
2023-06-02	58.400	59.400	57.000	58.400	54.560	4,940
2023-06-01	58.000	58.000	55.400	57.800	54.000	3,515
2023-05-31	60.600	60.600	56.800	58.200	54.373	3,481
2023-05-30	60.400	61.800	60.200	60.800	56.802	1,475
2023-05-29	60.000	61.600	60.000	60.000	56.055	4,257
2023-05-26	58.800	60.000	58.400	59.800	55.868	4,671
2023-05-25	58.800	59.200	57.600	58.800	54.934	2,332
2023-05-24	57.600	58.800	56.800	58.800	54.934	6,172
2023-05-23	58.000	59.000	57.000	57.800	54.000	2,179
2023-05-22	56.000	58.000	56.000	57.800	54.000	3,025
2023-05-19	55.600	56.000	55.000	56.000	52.318	4,862
2023-05-18	54.200	55.000	54.200	54.800	51.197	636
2023-05-17	56.600	56.800	54.000	54.000	50.450	2,738
2023-05-16	55.000	56.800	54.200	56.800	53.065	3,938
2023-05-15	54.200	55.200	54.200	55.000	51.384	3,116
2023-05-12	54.000	55.400	54.000	55.000	51.384	3,616
2023-05-11	53.800	54.600	53.800	54.000	50.450	934
2023-05-10	54.200	55.000	53.000	55.000	51.384	3,858
2023-05-09	52.800	54.800	52.400	54.800	51.197	4,320
2023-05-08	53.000	53.200	51.800	53.000	49.515	558
2023-05-05	51.600	53.000	51.600	53.000	49.515	1,288
2023-05-04	52.600	54.200	51.200	51.200	47.834	7,845
2023-05-02	51.400	52.600	50.200	52.600	49.142	8,047
2023-04-28	51.600	53.600	51.000	51.800	48.394	2,612
2023-04-27	50.800	54.000	50.000	51.600	48.207	7,354
2023-04-26	50.400	50.800	50.000	50.800	47.460	4,707
2023-04-25	50.200	50.400	50.000	50.000	46.713	885
2023-04-24	49.000	50.200	49.000	50.200	46.899	12,036
2023-04-21	49.000	49.300	48.900	49.000	45.778	1,348
2023-04-20	47.600	49.000	47.600	49.000	45.778	3,838
2023-04-19	48.000	48.000	47.200	47.400	44.284	1,351
2023-04-18	48.500	48.500	48.000	48.000	44.844	144
2023-04-17	49.000	49.000	47.800	48.200	45.031	362
2023-04-14	48.600	49.000	48.000	49.000	45.778	1,999
2023-04-13	49.100	49.100	47.800	48.700	45.498	893
2023-04-12	49.000	49.100	47.500	49.000	45.778	2,334
2023-04-11	48.000	49.000	48.000	49.000	45.778	3,740
2023-04-06	48.600	48.800	47.100	48.000	44.844	1,871
2023-04-05	47.700	48.800	47.500	48.500	45.311	5,874
2023-04-04	47.800	47.900	47.700	47.700	44.564	868
2023-04-03	46.000	47.800	46.000	47.800	44.657	3,082
2023-03-31	46.400	46.700	45.100	45.500	42.508	25,071
2023-03-30	47.500	47.500	46.500	46.700	43.630	4,773
2023-03-29	48.200	48.200	47.200	47.500	44.377	12,158
2023-03-28	48.000	48.200	47.300	47.700	44.564	29,694
2023-03-27	46.800	48.000	46.500	47.700	44.564	5,555
2023-03-24	48.500	48.500	47.900	48.300	45.124	2,463
2023-03-23	48.300	48.300	48.100	48.300	45.124	1,449
2023-03-22	48.000	48.400	47.200	48.100	44.937	13,310
2023-03-21	46.700	48.000	46.700	48.000	44.844	7,885
2023-03-20	48.100	48.200	47.400	47.800	44.657	3,715
2023-03-17	47.800	48.000	47.400	47.900	44.751	3,973
2023-03-16	47.000	47.700	46.400	47.400	44.284	3,386
2023-03-15	47.700	47.800	47.000	47.000	43.910	2,651

← NewerPage 15 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.