Vercom SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 127.40 | 127.60 | 125.00 | 125.00 | 122.16 | 1,442 |
| 2026-04-29 | 125.60 | 127.80 | 125.20 | 125.20 | 122.36 | 2,827 |
| 2026-04-28 | 129.00 | 129.00 | 125.60 | 128.40 | 125.48 | 2,412 |
| 2026-04-27 | 132.80 | 133.60 | 128.80 | 129.20 | 126.27 | 2,809 |
| 2026-04-24 | 128.20 | 132.80 | 128.20 | 132.80 | 129.78 | 2,062 |
| 2026-04-23 | 135.00 | 135.00 | 129.00 | 130.40 | 127.44 | 1,942 |
| 2026-04-22 | 133.60 | 134.60 | 130.40 | 134.60 | 131.54 | 9,207 |
| 2026-04-21 | 136.60 | 136.60 | 133.00 | 133.60 | 130.57 | 10,098 |
| 2026-04-20 | 139.00 | 139.60 | 131.20 | 136.60 | 133.50 | 8,808 |
| 2026-04-17 | 136.00 | 140.00 | 134.00 | 139.00 | 135.84 | 7,929 |
| 2026-04-16 | 136.00 | 138.00 | 132.20 | 135.60 | 132.52 | 8,196 |
| 2026-04-15 | 129.80 | 134.60 | 129.00 | 134.60 | 131.54 | 21,314 |
| 2026-04-14 | 127.20 | 129.60 | 125.80 | 128.20 | 125.29 | 7,312 |
| 2026-04-13 | 124.00 | 126.40 | 121.00 | 126.00 | 123.14 | 7,824 |
| 2026-04-10 | 121.00 | 123.20 | 119.00 | 123.20 | 120.40 | 20,242 |
| 2026-04-09 | 120.20 | 122.20 | 118.20 | 119.80 | 117.08 | 1,958 |
| 2026-04-08 | 119.60 | 122.40 | 117.60 | 121.80 | 119.03 | 8,604 |
| 2026-04-07 | 116.80 | 119.00 | 114.60 | 115.20 | 112.58 | 8,194 |
| 2026-04-02 | 116.40 | 117.60 | 113.40 | 116.00 | 113.37 | 3,924 |
| 2026-04-01 | 120.60 | 120.80 | 116.40 | 117.60 | 114.93 | 5,000 |
| 2026-03-31 | 113.80 | 118.00 | 112.20 | 116.40 | 113.76 | 5,897 |
| 2026-03-30 | 111.40 | 114.00 | 111.00 | 112.20 | 109.65 | 3,120 |
| 2026-03-27 | 114.80 | 114.80 | 111.80 | 112.80 | 110.24 | 3,975 |
| 2026-03-26 | 117.60 | 117.60 | 113.00 | 114.80 | 112.19 | 3,313 |
| 2026-03-25 | 114.80 | 117.40 | 114.40 | 116.00 | 113.37 | 2,546 |
| 2026-03-24 | 119.40 | 119.40 | 113.20 | 114.80 | 112.19 | 4,302 |
| 2026-03-23 | 114.00 | 120.20 | 112.40 | 117.00 | 114.34 | 14,782 |
| 2026-03-20 | 120.00 | 121.80 | 115.60 | 117.40 | 114.73 | 5,986 |
| 2026-03-19 | 121.80 | 123.80 | 116.20 | 122.00 | 119.23 | 5,613 |
| 2026-03-18 | 122.80 | 125.00 | 118.20 | 120.00 | 117.27 | 6,391 |
| 2026-03-17 | 124.60 | 124.80 | 121.20 | 122.80 | 120.01 | 4,692 |
| 2026-03-16 | 123.60 | 124.80 | 120.00 | 124.60 | 121.77 | 2,991 |
| 2026-03-13 | 120.80 | 125.80 | 114.00 | 120.00 | 117.27 | 16,140 |
| 2026-03-12 | 125.60 | 125.60 | 118.80 | 120.80 | 118.06 | 15,193 |
| 2026-03-11 | 126.80 | 127.00 | 122.00 | 125.00 | 122.16 | 8,061 |
| 2026-03-10 | 126.00 | 130.60 | 123.20 | 123.80 | 120.99 | 7,273 |
| 2026-03-09 | 126.60 | 127.00 | 118.80 | 124.40 | 121.57 | 14,248 |
| 2026-03-06 | 128.80 | 132.00 | 124.00 | 126.60 | 123.72 | 13,050 |
| 2026-03-05 | 120.20 | 129.80 | 120.20 | 128.20 | 125.29 | 59,585 |
| 2026-03-04 | 110.00 | 120.60 | 109.40 | 120.00 | 117.27 | 22,015 |
| 2026-03-03 | 110.00 | 112.80 | 109.20 | 109.20 | 106.72 | 8,337 |
| 2026-03-02 | 109.00 | 111.40 | 105.40 | 111.20 | 108.67 | 24,995 |
| 2026-02-27 | 113.20 | 113.80 | 111.00 | 111.20 | 108.67 | 8,537 |
| 2026-02-26 | 115.00 | 116.60 | 112.60 | 112.60 | 110.04 | 9,976 |
| 2026-02-25 | 113.60 | 115.60 | 110.00 | 113.60 | 111.02 | 26,098 |
| 2026-02-24 | 124.00 | 124.00 | 111.60 | 112.00 | 109.46 | 55,463 |
| 2026-02-23 | 127.20 | 130.20 | 124.00 | 124.20 | 121.38 | 6,351 |
| 2026-02-20 | 128.80 | 130.60 | 127.00 | 127.20 | 124.31 | 2,568 |
| 2026-02-19 | 129.60 | 131.00 | 128.00 | 129.20 | 126.27 | 3,988 |
| 2026-02-18 | 131.80 | 132.40 | 129.40 | 130.60 | 127.63 | 3,365 |
| 2026-02-17 | 129.80 | 132.40 | 129.80 | 130.60 | 127.63 | 3,271 |
| 2026-02-16 | 130.60 | 131.60 | 126.60 | 129.80 | 126.85 | 8,487 |
| 2026-02-13 | 136.20 | 137.00 | 131.60 | 132.00 | 129.00 | 10,132 |
| 2026-02-12 | 140.00 | 142.60 | 136.00 | 137.20 | 134.08 | 5,379 |
| 2026-02-11 | 141.00 | 143.40 | 138.00 | 141.20 | 137.99 | 6,988 |
| 2026-02-10 | 139.40 | 144.00 | 137.40 | 141.00 | 137.80 | 6,909 |
| 2026-02-09 | 136.20 | 140.00 | 135.00 | 136.20 | 133.11 | 6,865 |
| 2026-02-06 | 140.40 | 141.80 | 133.80 | 135.00 | 131.93 | 10,122 |
| 2026-02-05 | 143.00 | 145.00 | 136.00 | 140.20 | 137.02 | 11,535 |
| 2026-02-04 | 150.00 | 153.20 | 141.80 | 141.80 | 138.58 | 25,566 |
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.