Vercom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	37.200	37.900	36.000	37.900	35.408	804
2022-06-28	36.900	37.000	35.700	36.800	34.380	2,078
2022-06-27	37.300	37.300	35.200	36.600	34.194	358
2022-06-24	36.500	36.500	36.000	36.400	34.007	2,408
2022-06-23	33.800	37.100	33.500	36.300	33.913	5,137
2022-06-22	33.500	33.800	33.000	33.800	31.578	1,396
2022-06-21	32.800	33.600	32.500	33.000	30.830	556
2022-06-20	30.800	32.000	30.700	32.000	29.896	1,005
2022-06-17	31.600	31.600	30.200	30.800	28.775	1,124
2022-06-15	31.300	31.800	30.800	31.700	29.616	1,867
2022-06-14	33.000	33.000	30.900	31.100	29.055	1,241
2022-06-13	33.200	33.200	30.000	32.900	30.737	2,069
2022-06-10	33.700	34.500	33.200	33.200	31.017	1,016
2022-06-09	34.200	34.400	33.700	33.700	31.484	294
2022-06-08	34.900	34.900	33.700	34.200	31.951	974
2022-06-07	35.500	35.500	34.400	34.400	32.138	4,039
2022-06-06	33.300	35.600	33.300	34.900	32.605	2,254
2022-06-03	34.700	34.800	33.300	33.300	31.111	72,897
2022-06-02	34.400	34.800	34.200	34.400	32.138	680
2022-06-01	35.000	35.000	33.100	34.800	32.512	12,644
2022-05-31	36.700	36.700	35.300	36.000	33.633	2,119
2022-05-30	37.300	37.300	36.000	36.400	34.007	4,638
2022-05-27	37.200	37.200	36.500	37.200	34.754	1,150
2022-05-26	36.600	37.400	36.500	37.300	34.848	6,561
2022-05-25	38.000	38.000	36.600	36.600	34.194	1,427
2022-05-24	37.000	37.400	37.000	37.400	34.941	474
2022-05-23	37.900	38.000	37.000	37.000	34.567	2,174
2022-05-20	37.200	38.000	37.200	37.800	35.315	1,932
2022-05-19	38.900	38.900	37.100	37.200	34.754	1,717
2022-05-18	40.600	40.600	38.000	38.000	35.502	7,375
2022-05-17	39.900	39.900	39.100	39.700	37.090	670
2022-05-16	38.900	39.000	38.100	39.000	36.436	1,828
2022-05-13	38.300	39.000	38.000	39.000	36.436	991
2022-05-12	39.100	39.800	38.300	38.300	35.782	868
2022-05-11	40.500	40.900	39.900	40.500	37.837	830
2022-05-10	40.000	40.600	39.500	40.000	37.370	1,503
2022-05-09	42.000	42.000	39.900	40.900	38.211	900
2022-05-06	41.000	41.100	39.900	41.100	38.398	1,869
2022-05-05	43.000	43.000	40.700	40.700	38.024	2,103
2022-05-04	39.500	41.000	39.500	41.000	38.304	1,896
2022-05-02	41.700	41.700	39.500	39.500	36.903	2,473
2022-04-29	42.500	42.500	41.200	41.200	38.491	2,008
2022-04-28	42.000	43.800	41.200	42.400	39.612	3,015
2022-04-27	45.600	45.600	41.600	42.000	39.239	206,077
2022-04-26	44.800	49.100	44.600	45.300	42.322	18,413
2022-04-25	44.800	44.900	44.000	44.700	41.761	1,970
2022-04-22	45.000	45.200	44.600	44.600	41.668	5,280
2022-04-21	44.200	45.100	44.000	44.800	41.854	837
2022-04-20	45.200	45.200	44.100	44.600	41.668	507
2022-04-19	45.500	45.800	45.000	45.200	42.228	1,781
2022-04-14	45.900	45.900	44.400	45.500	42.508	566
2022-04-13	44.800	46.000	44.400	45.500	42.508	2,725
2022-04-12	43.500	44.000	42.900	44.000	41.107	2,363
2022-04-11	43.000	43.895	42.600	43.500	40.640	25,844
2022-04-08	42.735	43.000	42.205	43.000	40.173	133,624
2022-04-07	42.780	43.000	42.025	42.735	39.925	1,819
2022-04-06	42.375	43.000	41.855	41.865	39.112	1,547
2022-04-05	43.000	43.000	41.910	42.395	39.608	1,307
2022-04-04	42.000	42.500	41.830	42.500	39.706	1,433
2022-04-01	42.500	42.500	42.000	42.000	39.239	1,748

← NewerPage 19 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.