Vercom SA historical data

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

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
2021-10-20	53.900	53.900	53.200	53.200	49.702	666
2021-10-19	53.490	54.000	53.120	54.000	50.450	2,293
2021-10-18	53.030	53.600	53.030	53.500	49.982	13,650
2021-10-15	53.500	53.500	53.040	53.040	49.553	759
2021-10-14	53.490	53.790	53.030	53.600	50.076	431

← NewerPage 21 of 21 · 1,256 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.