Vercom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-04-30	127.40	127.60	125.00	125.00	122.16	1,442

← NewerPage 2 of 21 · 1,253 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.