Vercom SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 124.00 | 127.00 | 124.00 | 126.00 | 126.00 | 6,436 |
| 2026-07-24 | 124.20 | 126.00 | 123.40 | 124.00 | 124.00 | 7,899 |
| 2026-07-23 | 127.00 | 128.60 | 124.00 | 124.00 | 124.00 | 12,662 |
| 2026-07-22 | 125.00 | 131.00 | 124.40 | 126.60 | 126.60 | 135,573 |
| 2026-07-21 | 125.20 | 125.20 | 123.60 | 124.80 | 124.80 | 23,683 |
| 2026-07-20 | 122.80 | 125.00 | 122.00 | 124.40 | 124.40 | 18,749 |
| 2026-07-17 | 124.20 | 124.80 | 121.60 | 122.40 | 122.40 | 10,012 |
| 2026-07-16 | 127.00 | 127.00 | 123.20 | 124.40 | 124.40 | 13,195 |
| 2026-07-15 | 127.00 | 127.00 | 125.20 | 126.00 | 126.00 | 7,443 |
| 2026-07-14 | 127.60 | 127.60 | 125.40 | 127.00 | 127.00 | 18,672 |
| 2026-07-13 | 130.00 | 130.00 | 126.20 | 127.00 | 127.00 | 19,062 |
| 2026-07-10 | 126.40 | 130.20 | 126.40 | 129.00 | 129.00 | 43,184 |
| 2026-07-09 | 124.20 | 126.80 | 123.60 | 126.00 | 126.00 | 13,044 |
| 2026-07-08 | 126.00 | 126.00 | 121.80 | 124.20 | 124.20 | 31,700 |
| 2026-07-07 | 127.00 | 127.20 | 123.80 | 125.80 | 125.80 | 24,043 |
| 2026-07-06 | 128.40 | 130.20 | 125.20 | 127.00 | 127.00 | 37,799 |
| 2026-07-03 | 126.80 | 129.60 | 126.00 | 127.60 | 127.60 | 24,419 |
| 2026-07-02 | 127.00 | 127.60 | 124.80 | 127.00 | 127.00 | 16,550 |
| 2026-07-01 | 122.40 | 127.00 | 119.80 | 126.80 | 126.80 | 25,479 |
| 2026-06-30 | 124.00 | 124.80 | 120.60 | 121.40 | 121.40 | 26,166 |
| 2026-06-29 | 123.40 | 124.80 | 120.40 | 122.40 | 122.40 | 27,910 |
| 2026-06-26 | 119.80 | 123.60 | 119.40 | 121.60 | 121.60 | 41,505 |
| 2026-06-25 | 117.80 | 120.20 | 117.40 | 119.00 | 119.00 | 42,736 |
| 2026-06-24 | 116.40 | 118.20 | 115.40 | 117.00 | 117.00 | 140,611 |
| 2026-06-23 | 117.60 | 118.00 | 115.40 | 116.00 | 116.00 | 18,333 |
| 2026-06-22 | 119.00 | 120.20 | 116.20 | 117.40 | 117.40 | 34,797 |
| 2026-06-19 | 114.20 | 116.80 | 113.00 | 115.00 | 115.00 | 16,613 |
| 2026-06-18 | 116.60 | 117.00 | 113.20 | 114.00 | 114.00 | 31,219 |
| 2026-06-17 | 118.20 | 119.20 | 115.40 | 116.80 | 116.80 | 38,868 |
| 2026-06-16 | 116.20 | 118.00 | 115.00 | 116.80 | 116.80 | 9,502 |
| 2026-06-15 | 117.40 | 119.20 | 116.00 | 116.00 | 116.00 | 22,243 |
| 2026-06-12 | 117.20 | 120.00 | 116.00 | 116.00 | 116.00 | 28,996 |
| 2026-06-11 | 119.00 | 119.20 | 116.00 | 116.60 | 116.60 | 83,904 |
| 2026-06-10 | 119.60 | 121.00 | 117.40 | 120.20 | 117.47 | 43,589 |
| 2026-06-09 | 120.40 | 121.00 | 118.60 | 119.20 | 116.49 | 72,888 |
| 2026-06-08 | 120.40 | 120.40 | 118.40 | 120.00 | 117.27 | 19,060 |
| 2026-06-05 | 120.60 | 120.80 | 119.40 | 120.40 | 117.67 | 9,129 |
| 2026-06-03 | 122.00 | 122.40 | 119.60 | 120.40 | 117.67 | 104,273 |
| 2026-06-02 | 133.40 | 136.20 | 121.60 | 125.40 | 122.55 | 39,581 |
| 2026-06-01 | 137.60 | 139.60 | 135.20 | 139.00 | 135.84 | 6,538 |
| 2026-05-29 | 133.80 | 137.80 | 132.20 | 137.80 | 134.67 | 27,119 |
| 2026-05-28 | 132.00 | 134.20 | 130.20 | 133.20 | 130.17 | 15,687 |
| 2026-05-27 | 134.80 | 134.80 | 130.20 | 132.60 | 129.59 | 6,238 |
| 2026-05-26 | 132.60 | 135.00 | 131.00 | 133.80 | 130.76 | 6,607 |
| 2026-05-25 | 127.80 | 131.80 | 126.60 | 131.80 | 128.81 | 3,158 |
| 2026-05-22 | 126.00 | 129.40 | 124.00 | 129.40 | 126.46 | 5,748 |
| 2026-05-21 | 125.00 | 127.00 | 123.60 | 127.00 | 124.12 | 11,132 |
| 2026-05-20 | 121.40 | 126.80 | 117.00 | 125.00 | 122.16 | 11,478 |
| 2026-05-19 | 120.80 | 122.40 | 119.60 | 120.60 | 117.86 | 42,761 |
| 2026-05-18 | 122.00 | 122.80 | 119.60 | 119.60 | 116.88 | 10,594 |
| 2026-05-15 | 119.40 | 122.20 | 119.40 | 120.00 | 117.27 | 3,507 |
| 2026-05-14 | 119.80 | 120.60 | 118.20 | 119.80 | 117.08 | 4,144 |
| 2026-05-13 | 119.00 | 125.60 | 117.20 | 119.60 | 116.88 | 4,057 |
| 2026-05-12 | 121.00 | 122.00 | 118.60 | 120.40 | 117.67 | 3,012 |
| 2026-05-11 | 122.40 | 125.00 | 120.20 | 120.80 | 118.06 | 6,959 |
| 2026-05-08 | 124.40 | 125.40 | 122.60 | 122.60 | 119.82 | 21,214 |
| 2026-05-07 | 125.00 | 126.80 | 123.40 | 125.40 | 122.55 | 2,467 |
| 2026-05-06 | 124.60 | 126.80 | 123.40 | 126.80 | 123.92 | 4,251 |
| 2026-05-05 | 128.20 | 129.80 | 123.20 | 124.80 | 121.97 | 4,694 |
| 2026-05-04 | 125.00 | 130.00 | 125.00 | 128.00 | 125.09 | 5,088 |
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.