Vercom SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 145.00 | 155.00 | 145.00 | 153.80 | 150.31 | 14,732 |
| 2026-02-02 | 136.00 | 145.00 | 135.00 | 145.00 | 141.71 | 33,991 |
| 2026-01-30 | 135.60 | 137.00 | 134.20 | 135.80 | 132.72 | 2,674 |
| 2026-01-29 | 137.00 | 137.00 | 135.00 | 135.80 | 132.72 | 2,447 |
| 2026-01-28 | 136.80 | 137.00 | 135.00 | 137.00 | 133.89 | 3,009 |
| 2026-01-27 | 136.80 | 137.00 | 135.60 | 136.40 | 133.30 | 2,820 |
| 2026-01-26 | 137.00 | 138.20 | 135.00 | 137.40 | 134.28 | 9,889 |
| 2026-01-23 | 140.00 | 140.00 | 136.00 | 138.00 | 134.87 | 6,890 |
| 2026-01-22 | 139.00 | 143.00 | 138.80 | 140.00 | 136.82 | 5,972 |
| 2026-01-21 | 141.80 | 141.80 | 136.20 | 137.40 | 134.28 | 2,986 |
| 2026-01-20 | 136.00 | 140.00 | 135.00 | 138.40 | 135.26 | 3,052 |
| 2026-01-19 | 139.60 | 141.20 | 133.00 | 137.20 | 134.08 | 13,261 |
| 2026-01-16 | 139.20 | 140.00 | 133.00 | 138.80 | 135.65 | 7,260 |
| 2026-01-15 | 139.80 | 140.00 | 137.60 | 140.00 | 136.82 | 6,696 |
| 2026-01-14 | 139.80 | 140.60 | 136.00 | 137.00 | 133.89 | 10,657 |
| 2026-01-13 | 137.40 | 139.00 | 136.40 | 137.40 | 134.28 | 5,496 |
| 2026-01-12 | 132.00 | 139.40 | 132.00 | 137.60 | 134.47 | 6,874 |
| 2026-01-09 | 133.00 | 133.00 | 130.00 | 131.80 | 128.81 | 3,577 |
| 2026-01-08 | 134.20 | 136.40 | 132.20 | 132.60 | 129.59 | 3,050 |
| 2026-01-07 | 133.40 | 136.20 | 130.60 | 133.60 | 130.57 | 5,800 |
| 2026-01-05 | 133.20 | 135.80 | 131.00 | 132.80 | 129.78 | 5,510 |
| 2026-01-02 | 131.80 | 134.60 | 129.00 | 133.00 | 129.98 | 10,127 |
| 2025-12-30 | 126.40 | 129.40 | 126.00 | 129.40 | 126.46 | 3,288 |
| 2025-12-29 | 128.00 | 128.40 | 124.80 | 125.40 | 122.55 | 3,772 |
| 2025-12-23 | 124.60 | 127.40 | 124.00 | 127.40 | 124.51 | 2,473 |
| 2025-12-22 | 123.80 | 125.00 | 122.20 | 124.60 | 121.77 | 25,840 |
| 2025-12-19 | 126.00 | 127.00 | 121.60 | 122.00 | 119.23 | 7,891 |
| 2025-12-18 | 131.00 | 131.80 | 125.20 | 126.00 | 123.14 | 5,645 |
| 2025-12-17 | 133.00 | 133.00 | 130.40 | 131.00 | 128.02 | 21,849 |
| 2025-12-16 | 133.80 | 133.80 | 130.40 | 132.40 | 129.39 | 1,711 |
| 2025-12-15 | 134.80 | 136.40 | 131.00 | 133.60 | 130.57 | 4,810 |
| 2025-12-12 | 132.00 | 135.80 | 132.00 | 133.40 | 130.37 | 30,832 |
| 2025-12-11 | 128.20 | 130.20 | 124.60 | 129.80 | 126.85 | 8,977 |
| 2025-12-10 | 127.00 | 130.40 | 127.00 | 128.20 | 125.29 | 41,858 |
| 2025-12-09 | 125.80 | 128.80 | 125.00 | 128.80 | 125.87 | 9,340 |
| 2025-12-08 | 121.60 | 126.00 | 121.60 | 125.60 | 122.75 | 3,064 |
| 2025-12-05 | 120.80 | 121.80 | 120.40 | 121.60 | 118.84 | 2,379 |
| 2025-12-04 | 123.00 | 123.80 | 120.60 | 122.00 | 119.23 | 1,057 |
| 2025-12-03 | 124.80 | 124.80 | 122.40 | 123.80 | 120.99 | 606 |
| 2025-12-02 | 127.00 | 127.00 | 122.40 | 123.60 | 120.79 | 1,384 |
| 2025-12-01 | 127.80 | 128.20 | 125.00 | 127.00 | 124.12 | 2,522 |
| 2025-11-28 | 120.20 | 127.60 | 119.60 | 127.00 | 124.12 | 9,774 |
| 2025-11-27 | 119.60 | 121.00 | 119.00 | 121.00 | 118.25 | 1,366 |
| 2025-11-26 | 118.80 | 120.00 | 118.00 | 119.80 | 117.08 | 1,416 |
| 2025-11-25 | 117.20 | 119.00 | 116.20 | 118.40 | 115.71 | 2,737 |
| 2025-11-24 | 118.20 | 118.20 | 117.00 | 117.60 | 114.93 | 606 |
| 2025-11-21 | 118.00 | 120.00 | 117.80 | 118.20 | 115.52 | 572 |
| 2025-11-20 | 122.40 | 122.40 | 117.80 | 119.00 | 116.30 | 2,080 |
| 2025-11-19 | 116.60 | 122.40 | 116.60 | 122.40 | 119.62 | 2,913 |
| 2025-11-18 | 119.00 | 119.00 | 116.00 | 117.00 | 114.34 | 3,377 |
| 2025-11-17 | 119.00 | 122.00 | 116.20 | 119.40 | 116.69 | 3,159 |
| 2025-11-14 | 122.80 | 122.80 | 119.20 | 119.20 | 116.49 | 3,418 |
| 2025-11-13 | 123.80 | 123.80 | 122.80 | 122.80 | 120.01 | 1,698 |
| 2025-11-12 | 123.80 | 124.00 | 123.00 | 123.00 | 120.21 | 3,253 |
| 2025-11-10 | 122.60 | 123.80 | 122.40 | 123.40 | 120.60 | 1,681 |
| 2025-11-07 | 125.80 | 125.80 | 121.60 | 122.60 | 119.82 | 2,358 |
| 2025-11-06 | 124.40 | 127.40 | 123.20 | 124.20 | 121.38 | 7,459 |
| 2025-11-05 | 122.80 | 124.20 | 122.80 | 124.00 | 121.18 | 2,166 |
| 2025-11-04 | 125.00 | 125.00 | 122.80 | 124.00 | 121.18 | 1,907 |
| 2025-11-03 | 123.00 | 125.00 | 122.40 | 124.00 | 121.18 | 3,112 |
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.