Vercom SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 122.20 | 123.00 | 122.00 | 122.60 | 119.82 | 2,135 |
| 2025-08-06 | 122.60 | 122.60 | 121.00 | 122.00 | 119.23 | 1,598 |
| 2025-08-05 | 123.00 | 123.20 | 120.80 | 121.00 | 118.25 | 3,510 |
| 2025-08-04 | 125.20 | 125.20 | 120.60 | 123.00 | 120.21 | 1,772 |
| 2025-08-01 | 127.20 | 127.20 | 121.20 | 123.00 | 120.21 | 3,723 |
| 2025-07-31 | 127.00 | 129.00 | 127.00 | 127.20 | 124.31 | 77,817 |
| 2025-07-30 | 123.40 | 127.40 | 123.20 | 127.00 | 124.12 | 7,068 |
| 2025-07-29 | 120.60 | 123.00 | 119.60 | 123.00 | 120.21 | 9,009 |
| 2025-07-28 | 121.00 | 121.60 | 119.60 | 119.80 | 117.08 | 2,675 |
| 2025-07-25 | 119.60 | 121.00 | 118.00 | 121.00 | 118.25 | 2,317 |
| 2025-07-24 | 120.00 | 120.60 | 118.80 | 119.60 | 116.88 | 1,380 |
| 2025-07-23 | 120.80 | 120.80 | 119.00 | 119.60 | 116.88 | 1,429 |
| 2025-07-22 | 121.20 | 121.20 | 119.60 | 119.80 | 117.08 | 2,034 |
| 2025-07-21 | 121.60 | 121.60 | 119.20 | 121.40 | 118.64 | 990 |
| 2025-07-18 | 121.00 | 121.60 | 119.60 | 121.00 | 118.25 | 3,694 |
| 2025-07-17 | 118.00 | 121.00 | 117.00 | 121.00 | 118.25 | 16,659 |
| 2025-07-16 | 117.00 | 117.80 | 116.60 | 117.60 | 114.93 | 2,215 |
| 2025-07-15 | 117.80 | 118.40 | 116.20 | 117.60 | 114.93 | 2,016 |
| 2025-07-14 | 120.40 | 121.00 | 117.40 | 119.40 | 116.69 | 2,888 |
| 2025-07-11 | 121.00 | 122.00 | 119.20 | 121.00 | 118.25 | 1,663 |
| 2025-07-10 | 120.80 | 121.00 | 119.00 | 121.00 | 118.25 | 3,591 |
| 2025-07-09 | 119.40 | 120.20 | 118.60 | 120.00 | 117.27 | 1,153 |
| 2025-07-08 | 120.00 | 120.60 | 118.60 | 118.60 | 115.91 | 2,836 |
| 2025-07-07 | 120.80 | 121.00 | 119.20 | 120.80 | 118.06 | 4,180 |
| 2025-07-04 | 121.00 | 121.60 | 120.00 | 121.00 | 118.25 | 92,480 |
| 2025-07-03 | 120.00 | 121.00 | 119.40 | 121.00 | 118.25 | 1,678 |
| 2025-07-02 | 121.40 | 121.40 | 119.00 | 119.40 | 116.69 | 2,776 |
| 2025-07-01 | 121.00 | 122.00 | 119.40 | 121.00 | 118.25 | 950 |
| 2025-06-30 | 119.60 | 121.60 | 117.20 | 121.00 | 118.25 | 7,383 |
| 2025-06-27 | 123.60 | 123.60 | 116.00 | 120.60 | 117.86 | 3,150 |
| 2025-06-26 | 120.00 | 123.60 | 118.40 | 123.40 | 120.60 | 7,650 |
| 2025-06-25 | 119.00 | 120.00 | 118.00 | 120.00 | 117.27 | 1,042 |
| 2025-06-24 | 118.00 | 119.40 | 117.60 | 119.00 | 116.30 | 2,016 |
| 2025-06-23 | 119.00 | 120.00 | 117.60 | 118.00 | 115.32 | 2,231 |
| 2025-06-20 | 115.60 | 120.80 | 115.40 | 120.80 | 118.06 | 12,904 |
| 2025-06-18 | 117.60 | 118.40 | 115.60 | 115.60 | 112.97 | 2,983 |
| 2025-06-17 | 117.60 | 117.60 | 116.00 | 117.60 | 114.93 | 975 |
| 2025-06-16 | 118.00 | 118.80 | 117.00 | 117.20 | 114.54 | 1,767 |
| 2025-06-13 | 116.00 | 118.80 | 116.00 | 117.20 | 114.54 | 5,022 |
| 2025-06-12 | 119.20 | 119.60 | 117.60 | 118.40 | 115.71 | 1,299 |
| 2025-06-11 | 118.60 | 119.40 | 117.20 | 119.20 | 116.49 | 2,836 |
| 2025-06-10 | 118.00 | 119.60 | 117.00 | 117.20 | 114.54 | 4,593 |
| 2025-06-09 | 111.00 | 117.00 | 111.00 | 117.00 | 114.34 | 6,297 |
| 2025-06-06 | 111.80 | 114.80 | 110.40 | 111.00 | 108.48 | 3,034 |
| 2025-06-05 | 115.40 | 116.00 | 112.20 | 112.60 | 110.04 | 1,769 |
| 2025-06-04 | 113.40 | 115.80 | 110.60 | 115.00 | 112.39 | 4,586 |
| 2025-06-03 | 112.60 | 116.00 | 109.20 | 112.00 | 109.46 | 6,441 |
| 2025-06-02 | 113.60 | 116.80 | 112.00 | 112.60 | 110.04 | 2,977 |
| 2025-05-30 | 115.00 | 115.00 | 113.20 | 113.80 | 111.22 | 2,492 |
| 2025-05-29 | 115.00 | 115.00 | 113.40 | 113.60 | 111.02 | 10,851 |
| 2025-05-28 | 120.20 | 120.20 | 114.80 | 115.00 | 112.39 | 10,411 |
| 2025-05-27 | 119.80 | 120.40 | 118.00 | 119.80 | 117.08 | 6,499 |
| 2025-05-26 | 115.00 | 121.00 | 115.00 | 119.80 | 117.08 | 7,673 |
| 2025-05-23 | 118.40 | 120.00 | 111.00 | 116.00 | 113.37 | 18,543 |
| 2025-05-22 | 125.60 | 125.60 | 117.80 | 118.60 | 115.91 | 17,652 |
| 2025-05-21 | 121.00 | 127.60 | 118.60 | 125.80 | 122.94 | 30,756 |
| 2025-05-20 | 120.20 | 121.00 | 119.40 | 120.00 | 117.27 | 1,182 |
| 2025-05-19 | 121.00 | 121.40 | 119.00 | 120.00 | 117.27 | 1,905 |
| 2025-05-16 | 122.20 | 123.00 | 121.40 | 122.20 | 117.44 | 2,274 |
| 2025-05-15 | 122.00 | 123.00 | 121.00 | 122.00 | 117.25 | 2,298 |
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.