Vercom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	31.900	31.900	31.400	31.700	29.616	448
2022-09-21	32.300	32.300	31.300	31.300	29.242	10,308
2022-09-20	32.400	32.400	31.400	31.900	29.803	3,433
2022-09-19	32.400	32.400	31.300	32.300	30.176	15,537
2022-09-16	32.000	32.000	31.400	31.400	29.336	17,436
2022-09-15	32.900	32.900	31.400	32.000	29.896	5,023
2022-09-14	32.900	32.900	31.500	32.900	30.737	9,374
2022-09-13	31.900	32.500	31.800	32.500	30.363	986
2022-09-12	32.000	32.000	31.500	32.000	29.896	5,805
2022-09-09	31.000	32.000	30.900	32.000	29.896	22,415
2022-09-08	33.000	33.000	30.800	31.300	29.242	34,640
2022-09-07	35.000	35.000	30.800	34.000	31.765	54,325
2022-09-06	32.600	32.600	32.000	32.000	29.896	577
2022-09-05	32.700	33.000	31.900	32.300	30.176	939
2022-09-02	32.600	32.800	31.000	32.000	29.896	3,687
2022-09-01	32.600	32.600	31.100	31.100	29.055	617
2022-08-31	32.800	32.800	31.600	32.600	30.457	98
2022-08-30	33.600	33.600	31.500	31.500	29.429	1,191
2022-08-29	33.900	33.900	32.700	32.700	30.550	538
2022-08-26	33.900	33.900	33.600	33.900	31.671	379
2022-08-25	35.400	35.400	33.700	33.800	31.578	1,076
2022-08-24	35.600	35.600	34.800	34.800	32.512	34
2022-08-23	35.300	35.300	35.300	35.300	32.979	4
2022-08-22	34.700	35.500	34.600	35.200	32.886	231
2022-08-19	35.600	35.600	34.500	34.600	32.325	403
2022-08-18	35.600	35.600	35.000	35.400	33.073	523
2022-08-17	35.500	35.500	35.000	35.500	33.166	684
2022-08-16	35.400	35.600	35.000	35.600	33.259	258
2022-08-12	34.800	35.400	34.800	35.400	33.073	430
2022-08-11	35.100	35.400	34.500	34.500	32.232	1,204
2022-08-10	35.800	35.800	35.500	35.500	33.166	80
2022-08-09	36.000	36.000	35.600	35.900	33.540	138
2022-08-08	37.800	37.800	35.600	36.000	33.633	769
2022-08-05	37.800	37.800	36.300	37.000	34.567	149
2022-08-04	36.900	36.900	36.800	36.900	34.474	84
2022-08-03	37.900	37.900	36.400	36.900	34.474	889
2022-08-02	37.800	37.900	37.800	37.900	35.408	97
2022-08-01	37.600	37.800	37.600	37.800	35.315	267
2022-07-29	36.100	37.600	35.900	36.600	34.194	1,536
2022-07-28	36.900	36.900	35.300	36.000	33.633	967
2022-07-27	37.600	37.600	34.600	35.100	32.792	966
2022-07-26	37.000	37.000	36.500	36.500	34.100	90
2022-07-25	37.000	37.000	36.000	36.000	33.633	32
2022-07-22	36.900	37.000	36.800	36.900	34.474	289
2022-07-21	35.000	36.800	34.200	36.800	34.380	1,682
2022-07-20	35.600	35.600	35.000	35.000	32.699	278
2022-07-19	37.300	37.300	34.800	34.800	32.512	1,957
2022-07-18	35.900	37.300	35.900	37.300	34.848	963
2022-07-15	35.500	35.500	34.700	34.700	32.419	15
2022-07-14	35.500	35.500	34.500	34.500	32.232	1,626
2022-07-13	35.400	35.700	35.400	35.500	33.166	314
2022-07-12	36.500	36.500	35.400	35.600	33.259	284
2022-07-11	36.800	36.900	35.900	36.500	34.100	582
2022-07-08	36.200	36.600	36.200	36.500	34.100	673
2022-07-07	35.900	36.200	35.100	36.200	33.820	495
2022-07-06	36.200	36.200	34.400	34.400	32.138	887
2022-07-05	36.900	36.900	35.800	35.800	33.446	594
2022-07-04	37.000	37.000	36.800	36.900	34.474	343
2022-07-01	37.300	37.300	35.700	35.700	33.353	2,765
2022-06-30	37.900	37.900	36.900	37.600	35.128	60

← NewerPage 18 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.