Vercom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	43.600	43.600	42.300	42.300	39.519	3,545
2022-03-30	43.600	43.600	43.120	43.600	40.733	2,119
2022-03-29	43.600	43.600	42.700	43.350	40.500	1,127
2022-03-28	42.300	44.000	42.300	43.570	40.705	2,124
2022-03-25	43.600	43.600	41.500	42.300	39.519	5,797
2022-03-24	43.430	43.900	43.000	43.695	40.822	1,622
2022-03-23	43.965	43.965	42.995	43.200	40.360	1,485
2022-03-22	43.060	43.965	43.015	43.965	41.074	79
2022-03-21	43.995	43.995	43.005	43.860	40.976	1,061
2022-03-18	44.000	44.000	43.005	43.995	41.102	4,167
2022-03-17	43.890	43.890	43.010	43.010	40.182	542
2022-03-16	44.000	44.000	43.520	43.890	41.004	266
2022-03-15	44.000	44.000	42.300	44.000	41.107	687
2022-03-14	44.000	44.295	42.585	42.700	39.893	156
2022-03-11	43.990	43.990	42.205	43.500	40.640	579
2022-03-10	40.300	43.000	40.300	43.000	40.173	383
2022-03-09	39.950	40.300	39.950	40.300	37.650	1,690
2022-03-08	40.000	40.000	38.500	40.000	37.370	950
2022-03-07	37.800	39.380	37.680	39.380	36.791	2,123
2022-03-04	41.500	41.500	39.400	40.300	37.650	45,479
2022-03-03	40.885	41.500	40.050	41.350	38.631	356
2022-03-02	41.000	41.000	40.055	40.880	38.192	192
2022-03-01	41.100	41.550	40.000	40.000	37.370	1,401
2022-02-28	41.600	41.600	41.000	41.500	38.771	2,242
2022-02-25	42.000	42.700	41.005	41.600	38.865	3,757
2022-02-24	42.000	43.000	37.210	42.000	39.239	5,847
2022-02-23	44.990	44.990	42.905	44.300	41.387	18,579
2022-02-22	41.900	42.500	41.890	42.490	39.696	1,239
2022-02-21	45.895	45.895	41.400	42.995	40.168	2,544
2022-02-18	41.005	44.900	41.000	44.800	41.854	5,428
2022-02-17	41.100	43.500	40.650	41.000	38.304	4,468
2022-02-16	43.500	43.500	42.000	43.000	40.173	6,243
2022-02-15	42.490	42.500	41.500	42.200	39.425	2,313
2022-02-14	43.000	43.600	42.050	42.495	39.701	2,516
2022-02-11	44.000	45.000	43.545	44.000	41.107	204
2022-02-10	43.550	45.000	43.550	44.000	41.107	32
2022-02-09	45.900	45.900	43.900	44.000	41.107	539
2022-02-08	43.995	44.000	43.990	44.000	41.107	491
2022-02-07	44.000	44.000	43.495	43.495	40.635	855
2022-02-04	44.000	44.500	43.625	43.995	41.102	481
2022-02-03	45.900	45.900	43.680	44.400	41.481	534
2022-02-02	44.000	44.500	43.840	44.495	41.570	1,008
2022-02-01	43.500	44.500	43.500	43.700	40.827	782
2022-01-31	44.450	44.450	43.310	43.495	40.635	1,114
2022-01-28	44.900	44.900	43.600	44.450	41.527	21,258
2022-01-27	45.000	45.000	43.100	44.840	41.892	2,428
2022-01-26	45.400	45.400	44.995	45.400	42.415	557
2022-01-25	43.555	45.490	40.000	45.470	42.480	3,812
2022-01-24	48.890	48.890	44.205	45.585	42.588	5,418
2022-01-21	49.795	49.795	47.800	48.490	45.302	8,746
2022-01-20	49.800	49.800	48.800	49.795	46.521	1,120
2022-01-19	49.900	49.900	48.505	49.790	46.516	976
2022-01-18	48.700	49.890	48.500	49.890	46.610	3,082
2022-01-17	48.800	48.800	48.500	48.700	45.498	2,516
2022-01-14	48.800	48.800	48.600	48.800	45.591	2,795
2022-01-13	50.090	50.090	48.750	48.800	45.591	2,704
2022-01-12	49.500	50.160	48.900	49.080	45.853	1,610
2022-01-11	49.700	49.700	48.800	48.845	45.634	4,653
2022-01-10	50.500	50.500	49.410	49.410	46.161	1,081
2022-01-07	50.150	50.150	49.120	49.970	46.685	971

← NewerPage 20 of 21 · 1,251 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.