Vercom SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 123.60 | 123.80 | 122.40 | 123.00 | 120.21 | 1,507 |
| 2025-10-30 | 124.00 | 124.00 | 122.40 | 123.40 | 120.60 | 1,489 |
| 2025-10-29 | 124.20 | 124.20 | 123.00 | 124.00 | 121.18 | 2,621 |
| 2025-10-28 | 125.00 | 125.00 | 122.80 | 123.60 | 120.79 | 2,416 |
| 2025-10-27 | 123.00 | 124.60 | 123.00 | 124.00 | 121.18 | 4,538 |
| 2025-10-24 | 124.00 | 124.80 | 123.00 | 123.80 | 120.99 | 2,002 |
| 2025-10-23 | 124.00 | 124.40 | 123.40 | 124.00 | 121.18 | 1,245 |
| 2025-10-22 | 123.40 | 124.60 | 122.80 | 124.00 | 121.18 | 3,275 |
| 2025-10-21 | 124.00 | 124.00 | 123.00 | 123.20 | 120.40 | 9,556 |
| 2025-10-20 | 123.40 | 124.80 | 122.40 | 124.60 | 121.77 | 2,486 |
| 2025-10-17 | 125.00 | 125.00 | 122.40 | 123.20 | 120.40 | 2,543 |
| 2025-10-16 | 125.20 | 126.00 | 123.40 | 126.00 | 123.14 | 4,283 |
| 2025-10-15 | 124.60 | 125.60 | 123.60 | 123.80 | 120.99 | 2,402 |
| 2025-10-14 | 125.40 | 125.60 | 123.00 | 123.00 | 120.21 | 3,349 |
| 2025-10-13 | 123.00 | 126.20 | 122.00 | 124.80 | 121.97 | 2,865 |
| 2025-10-10 | 123.00 | 124.00 | 122.60 | 123.20 | 120.40 | 903 |
| 2025-10-09 | 124.60 | 124.80 | 123.00 | 123.00 | 120.21 | 2,007 |
| 2025-10-08 | 124.40 | 126.00 | 123.00 | 124.80 | 121.97 | 2,201 |
| 2025-10-07 | 124.00 | 124.20 | 122.80 | 123.80 | 120.99 | 4,394 |
| 2025-10-06 | 122.80 | 124.00 | 120.40 | 122.60 | 119.82 | 2,999 |
| 2025-10-03 | 123.40 | 124.40 | 122.00 | 122.80 | 120.01 | 3,439 |
| 2025-10-02 | 123.60 | 124.80 | 123.00 | 123.80 | 120.99 | 2,382 |
| 2025-10-01 | 125.60 | 125.60 | 122.00 | 123.80 | 120.99 | 2,133 |
| 2025-09-30 | 124.80 | 126.00 | 122.00 | 126.00 | 123.14 | 3,865 |
| 2025-09-29 | 124.00 | 126.80 | 123.40 | 124.00 | 121.18 | 1,754 |
| 2025-09-26 | 124.80 | 125.00 | 123.20 | 125.00 | 122.16 | 3,102 |
| 2025-09-25 | 127.80 | 127.80 | 122.80 | 124.80 | 121.97 | 4,028 |
| 2025-09-24 | 127.60 | 129.00 | 126.20 | 127.00 | 124.12 | 3,666 |
| 2025-09-23 | 126.40 | 129.00 | 126.40 | 127.80 | 124.90 | 3,068 |
| 2025-09-22 | 126.20 | 127.40 | 125.00 | 126.40 | 123.53 | 2,788 |
| 2025-09-19 | 131.60 | 131.60 | 125.60 | 125.60 | 122.75 | 15,880 |
| 2025-09-18 | 130.00 | 132.80 | 128.00 | 130.80 | 127.83 | 4,130 |
| 2025-09-17 | 126.00 | 134.40 | 123.00 | 133.00 | 129.98 | 4,365 |
| 2025-09-16 | 127.60 | 127.60 | 124.00 | 124.00 | 121.18 | 1,339 |
| 2025-09-15 | 129.00 | 129.00 | 123.00 | 126.00 | 123.14 | 2,886 |
| 2025-09-12 | 128.20 | 129.60 | 126.80 | 129.00 | 126.07 | 2,172 |
| 2025-09-11 | 127.40 | 129.40 | 125.20 | 129.40 | 126.46 | 20,284 |
| 2025-09-10 | 129.00 | 129.00 | 122.20 | 127.00 | 124.12 | 3,117 |
| 2025-09-09 | 130.60 | 130.80 | 126.00 | 128.80 | 125.87 | 5,675 |
| 2025-09-08 | 129.60 | 130.60 | 129.20 | 130.60 | 127.63 | 4,095 |
| 2025-09-05 | 127.00 | 129.60 | 124.60 | 129.60 | 126.66 | 12,190 |
| 2025-09-04 | 125.40 | 126.60 | 123.00 | 126.00 | 123.14 | 26,703 |
| 2025-09-03 | 121.00 | 126.80 | 121.00 | 125.00 | 122.16 | 30,566 |
| 2025-09-02 | 114.60 | 120.00 | 114.60 | 120.00 | 117.27 | 14,625 |
| 2025-09-01 | 116.80 | 117.00 | 114.60 | 114.60 | 112.00 | 7,098 |
| 2025-08-29 | 116.40 | 117.00 | 115.40 | 116.80 | 114.15 | 3,034 |
| 2025-08-28 | 117.00 | 117.00 | 116.00 | 116.80 | 114.15 | 1,003 |
| 2025-08-27 | 117.00 | 117.00 | 115.80 | 117.00 | 114.34 | 1,285 |
| 2025-08-26 | 116.60 | 117.60 | 116.40 | 116.60 | 113.95 | 907 |
| 2025-08-25 | 117.00 | 117.60 | 112.40 | 117.00 | 114.34 | 4,218 |
| 2025-08-22 | 119.20 | 119.40 | 116.20 | 116.80 | 114.15 | 2,478 |
| 2025-08-21 | 120.60 | 121.00 | 116.60 | 116.80 | 114.15 | 3,814 |
| 2025-08-20 | 120.20 | 120.80 | 119.40 | 119.40 | 116.69 | 1,391 |
| 2025-08-19 | 123.00 | 123.00 | 120.20 | 122.00 | 119.23 | 1,593 |
| 2025-08-18 | 119.80 | 123.00 | 119.60 | 123.00 | 120.21 | 614 |
| 2025-08-14 | 121.00 | 122.20 | 119.60 | 121.40 | 118.64 | 1,721 |
| 2025-08-13 | 120.80 | 123.00 | 119.80 | 122.00 | 119.23 | 8,768 |
| 2025-08-12 | 120.40 | 120.80 | 119.20 | 120.00 | 117.27 | 995 |
| 2025-08-11 | 121.80 | 122.20 | 119.80 | 120.40 | 117.67 | 2,297 |
| 2025-08-08 | 122.00 | 123.00 | 121.40 | 122.00 | 119.23 | 5,493 |
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.