Vercom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	42.900	42.900	42.000	42.800	39.986	654
2022-12-16	43.000	43.000	39.900	42.900	40.079	2,547
2022-12-15	43.200	43.200	42.400	42.700	39.893	838
2022-12-14	43.900	43.900	42.800	42.800	39.986	1,884
2022-12-13	42.300	43.600	42.200	43.600	40.733	12,948
2022-12-12	42.200	42.300	42.100	42.300	39.519	883
2022-12-09	42.900	42.900	42.200	42.200	39.425	2,865
2022-12-08	42.400	42.800	41.800	42.100	39.332	1,209
2022-12-07	41.900	42.400	41.900	42.400	39.612	406
2022-12-06	41.400	41.900	41.300	41.900	39.145	15,559
2022-12-05	41.000	41.500	41.000	41.400	38.678	6,113
2022-12-02	42.000	42.000	40.900	40.900	38.211	6,204
2022-12-01	41.000	42.300	41.000	42.000	39.239	163
2022-11-30	41.800	42.000	41.000	42.000	39.239	1,025
2022-11-29	40.900	41.400	40.900	41.000	38.304	403
2022-11-28	41.000	41.300	40.900	40.900	38.211	435
2022-11-25	41.300	41.300	40.900	41.000	38.304	174
2022-11-24	41.300	41.300	40.200	41.000	38.304	611
2022-11-23	39.900	41.200	39.900	41.200	38.491	1,294
2022-11-22	42.400	42.400	39.800	39.900	37.277	4,249
2022-11-21	40.500	41.000	40.000	40.200	37.557	13,943
2022-11-18	41.200	43.100	40.600	41.000	38.304	3,569
2022-11-17	40.000	44.000	40.000	41.500	38.771	5,582
2022-11-16	41.000	41.000	39.900	40.800	38.117	6,681
2022-11-15	41.000	41.400	40.000	41.000	38.304	1,381
2022-11-14	41.500	41.500	40.200	41.000	38.304	2,491
2022-11-10	39.400	39.900	37.900	39.900	37.277	2,187
2022-11-09	39.300	39.400	38.600	38.600	36.062	9,132
2022-11-08	38.100	39.400	37.500	39.400	36.810	293
2022-11-07	39.700	40.000	39.300	39.700	37.090	2,079
2022-11-04	38.700	39.700	38.700	39.700	37.090	1,655
2022-11-03	39.400	39.400	37.400	38.300	35.782	2,399
2022-11-02	38.400	39.800	38.000	38.700	36.156	11,888
2022-10-31	37.300	38.300	37.300	38.300	35.782	5,229
2022-10-28	37.300	37.300	36.100	37.200	34.754	938
2022-10-27	36.500	37.300	36.500	37.300	34.848	4,275
2022-10-26	36.500	36.500	35.500	36.500	34.100	1,393
2022-10-25	35.600	36.400	35.600	36.300	33.913	3,269
2022-10-24	35.100	35.500	34.500	35.500	33.166	4,277
2022-10-21	35.100	35.100	34.500	34.600	32.325	1,015
2022-10-20	35.400	35.400	34.700	35.100	32.792	319
2022-10-19	35.000	35.400	35.000	35.300	32.979	2,100
2022-10-18	35.000	35.000	34.300	35.000	32.699	897
2022-10-17	34.400	35.900	34.400	35.000	32.699	1,923
2022-10-14	33.800	34.300	33.800	34.000	31.765	3,278
2022-10-13	33.700	34.100	33.200	33.700	31.484	9,511
2022-10-12	33.500	33.500	32.800	32.800	30.643	471
2022-10-11	32.100	33.100	32.000	32.500	30.363	2,958
2022-10-10	33.800	33.800	31.800	32.000	29.896	17,059
2022-10-07	31.700	32.000	31.300	31.700	29.616	72
2022-10-06	31.500	31.700	31.200	31.700	29.616	280
2022-10-05	32.500	32.500	31.400	31.500	29.429	9,654
2022-10-04	32.500	32.500	31.500	31.500	29.429	4,649
2022-10-03	32.000	32.400	31.300	31.500	29.429	9,327
2022-09-30	31.400	32.300	31.100	31.800	29.709	651
2022-09-29	31.500	31.500	31.100	31.400	29.336	1,417
2022-09-28	31.500	31.500	31.000	31.000	28.962	5,044
2022-09-27	31.100	31.300	31.000	31.000	28.962	6,843
2022-09-26	31.200	31.500	30.900	31.500	29.429	8,960
2022-09-23	31.600	31.600	31.200	31.200	29.149	1,442

← NewerPage 17 of 21 · 1,256 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.