Vercom SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 50.250 | 50.500 | 49.110 | 50.150 | 46.853 | 1,638 |
| 2022-01-04 | 50.350 | 50.500 | 49.500 | 50.500 | 47.180 | 2,269 |
| 2022-01-03 | 48.990 | 50.400 | 48.900 | 50.400 | 47.086 | 918 |
| 2021-12-30 | 49.600 | 49.600 | 48.500 | 48.990 | 45.769 | 7,213 |
| 2021-12-29 | 48.790 | 50.000 | 48.500 | 49.600 | 46.339 | 6,325 |
| 2021-12-28 | 49.500 | 49.500 | 48.500 | 48.790 | 45.582 | 4,727 |
| 2021-12-27 | 50.400 | 50.400 | 49.500 | 49.500 | 46.245 | 457 |
| 2021-12-23 | 49.950 | 50.400 | 48.800 | 50.400 | 47.086 | 5,768 |
| 2021-12-22 | 50.000 | 50.100 | 48.800 | 49.700 | 46.432 | 802 |
| 2021-12-21 | 50.490 | 51.000 | 49.500 | 50.200 | 46.899 | 2,112 |
| 2021-12-20 | 48.900 | 50.500 | 48.500 | 50.500 | 47.180 | 2,328 |
| 2021-12-17 | 47.600 | 48.895 | 47.600 | 48.700 | 45.498 | 4,698 |
| 2021-12-16 | 48.195 | 48.195 | 47.565 | 47.605 | 44.475 | 1,509 |
| 2021-12-15 | 48.500 | 48.720 | 47.500 | 47.700 | 44.564 | 5,039 |
| 2021-12-14 | 48.500 | 48.500 | 47.500 | 48.300 | 45.124 | 1,523 |
| 2021-12-13 | 48.450 | 48.890 | 47.900 | 48.300 | 45.124 | 1,972 |
| 2021-12-10 | 48.450 | 48.450 | 47.700 | 48.445 | 45.260 | 3,644 |
| 2021-12-09 | 48.495 | 48.500 | 47.700 | 48.300 | 45.124 | 5,037 |
| 2021-12-08 | 49.300 | 49.300 | 48.005 | 48.010 | 44.853 | 2,369 |
| 2021-12-07 | 48.005 | 49.100 | 48.005 | 48.500 | 45.311 | 881 |
| 2021-12-06 | 48.150 | 49.295 | 48.000 | 48.900 | 45.685 | 3,150 |
| 2021-12-03 | 48.500 | 48.500 | 48.000 | 48.500 | 45.311 | 2,860 |
| 2021-12-02 | 48.700 | 48.740 | 48.200 | 48.740 | 45.535 | 137 |
| 2021-12-01 | 48.700 | 48.700 | 48.100 | 48.500 | 45.311 | 336 |
| 2021-11-30 | 48.700 | 48.700 | 48.010 | 48.030 | 44.872 | 888 |
| 2021-11-29 | 48.000 | 48.665 | 48.000 | 48.500 | 45.311 | 3,390 |
| 2021-11-26 | 49.700 | 49.700 | 48.100 | 48.120 | 44.956 | 1,703 |
| 2021-11-25 | 49.500 | 49.700 | 49.200 | 49.700 | 46.432 | 356 |
| 2021-11-24 | 50.000 | 50.000 | 49.010 | 49.500 | 46.245 | 923 |
| 2021-11-23 | 50.100 | 50.600 | 49.010 | 49.800 | 46.526 | 2,534 |
| 2021-11-22 | 50.900 | 50.900 | 49.700 | 50.100 | 46.806 | 4,437 |
| 2021-11-19 | 52.200 | 52.200 | 50.250 | 50.900 | 47.553 | 1,928 |
| 2021-11-18 | 52.300 | 52.300 | 50.000 | 51.800 | 48.394 | 2,634 |
| 2021-11-17 | 52.500 | 53.010 | 49.100 | 52.500 | 49.048 | 12,126 |
| 2021-11-16 | 53.000 | 53.600 | 53.000 | 53.590 | 50.067 | 744 |
| 2021-11-15 | 53.000 | 53.150 | 52.590 | 53.000 | 49.515 | 713 |
| 2021-11-12 | 52.810 | 53.500 | 52.520 | 53.500 | 49.982 | 2,081 |
| 2021-11-10 | 52.710 | 52.810 | 52.710 | 52.810 | 49.338 | 646 |
| 2021-11-09 | 53.000 | 53.000 | 52.700 | 52.970 | 49.487 | 1,673 |
| 2021-11-08 | 53.690 | 53.690 | 52.670 | 53.290 | 49.786 | 7,932 |
| 2021-11-05 | 53.600 | 53.800 | 52.530 | 53.700 | 50.169 | 1,224 |
| 2021-11-04 | 52.610 | 53.790 | 52.520 | 53.520 | 50.001 | 7,242 |
| 2021-11-03 | 53.220 | 53.220 | 52.650 | 53.000 | 49.515 | 10,406 |
| 2021-11-02 | 53.200 | 53.200 | 53.010 | 53.030 | 49.543 | 2,169 |
| 2021-10-29 | 53.140 | 53.200 | 53.120 | 53.120 | 49.627 | 181 |
| 2021-10-28 | 53.800 | 53.800 | 53.140 | 53.140 | 49.646 | 137 |
| 2021-10-27 | 54.000 | 54.000 | 53.140 | 53.140 | 49.646 | 217 |
| 2021-10-26 | 53.500 | 54.000 | 53.400 | 53.990 | 50.440 | 638 |
| 2021-10-25 | 53.020 | 54.250 | 53.020 | 53.500 | 49.982 | 3,082 |
| 2021-10-22 | 54.000 | 54.300 | 53.050 | 54.000 | 50.450 | 31,643 |
| 2021-10-21 | 53.500 | 54.000 | 53.250 | 53.500 | 49.982 | 1,139 |
← NewerPage 21 of 21 · 1,251 trading days
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.