Vercom SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 121.60 | 123.00 | 121.00 | 122.00 | 117.25 | 3,945 |
| 2025-05-13 | 122.20 | 123.00 | 120.00 | 123.00 | 118.21 | 4,467 |
| 2025-05-12 | 121.00 | 123.60 | 119.00 | 121.40 | 116.67 | 5,603 |
| 2025-05-09 | 120.00 | 125.00 | 120.00 | 120.20 | 115.52 | 4,879 |
| 2025-05-08 | 118.60 | 120.20 | 118.20 | 120.00 | 115.33 | 6,043 |
| 2025-05-07 | 118.20 | 119.00 | 118.00 | 118.40 | 113.79 | 2,021 |
| 2025-05-06 | 118.00 | 118.00 | 115.80 | 117.40 | 112.83 | 1,361 |
| 2025-05-05 | 118.00 | 119.00 | 115.60 | 115.60 | 111.10 | 2,188 |
| 2025-05-02 | 116.60 | 119.00 | 114.40 | 117.40 | 112.83 | 4,746 |
| 2025-04-30 | 118.80 | 119.00 | 114.00 | 116.00 | 111.48 | 3,447 |
| 2025-04-29 | 116.00 | 119.40 | 116.00 | 118.60 | 113.98 | 5,445 |
| 2025-04-28 | 114.60 | 115.80 | 114.20 | 115.80 | 111.29 | 2,139 |
| 2025-04-25 | 115.40 | 115.40 | 113.80 | 114.60 | 110.14 | 2,696 |
| 2025-04-24 | 114.40 | 115.40 | 113.00 | 114.00 | 109.56 | 1,216 |
| 2025-04-23 | 115.00 | 116.00 | 111.80 | 114.40 | 109.94 | 2,792 |
| 2025-04-22 | 105.00 | 115.00 | 105.00 | 111.80 | 107.45 | 12,864 |
| 2025-04-17 | 107.00 | 107.00 | 105.40 | 106.60 | 102.45 | 1,850 |
| 2025-04-16 | 108.40 | 108.40 | 104.00 | 108.00 | 103.79 | 4,231 |
| 2025-04-15 | 109.00 | 109.00 | 107.80 | 109.00 | 104.75 | 1,327 |
| 2025-04-14 | 109.60 | 109.60 | 107.40 | 108.60 | 104.37 | 2,942 |
| 2025-04-11 | 111.80 | 111.80 | 106.20 | 108.20 | 103.99 | 4,666 |
| 2025-04-10 | 110.20 | 112.60 | 107.20 | 110.40 | 106.10 | 8,414 |
| 2025-04-09 | 110.00 | 110.00 | 102.20 | 104.00 | 99.950 | 9,845 |
| 2025-04-08 | 110.60 | 112.60 | 109.40 | 111.00 | 106.68 | 1,931 |
| 2025-04-07 | 108.00 | 110.80 | 97.200 | 109.00 | 104.75 | 18,940 |
| 2025-04-04 | 111.00 | 113.00 | 109.00 | 110.00 | 105.72 | 11,015 |
| 2025-04-03 | 116.00 | 116.00 | 111.00 | 111.40 | 107.06 | 4,586 |
| 2025-04-02 | 118.60 | 119.20 | 116.20 | 116.40 | 111.87 | 667 |
| 2025-04-01 | 119.60 | 120.00 | 117.80 | 118.60 | 113.98 | 5,358 |
| 2025-03-31 | 116.50 | 117.50 | 114.00 | 117.00 | 112.44 | 4,843 |
| 2025-03-28 | 120.00 | 120.00 | 116.50 | 116.50 | 111.96 | 6,167 |
| 2025-03-27 | 118.00 | 119.50 | 118.00 | 119.00 | 114.37 | 2,004 |
| 2025-03-26 | 120.00 | 121.00 | 118.00 | 118.00 | 113.40 | 12,477 |
| 2025-03-25 | 119.00 | 119.50 | 117.50 | 118.00 | 113.40 | 7,929 |
| 2025-03-24 | 119.00 | 119.00 | 117.00 | 118.50 | 113.88 | 16,168 |
| 2025-03-21 | 118.00 | 120.00 | 117.00 | 118.50 | 113.88 | 54,137 |
| 2025-03-20 | 115.00 | 119.50 | 115.00 | 117.50 | 112.92 | 101,362 |
| 2025-03-19 | 119.50 | 126.00 | 117.50 | 125.00 | 120.13 | 26,428 |
| 2025-03-18 | 116.00 | 120.00 | 114.50 | 120.00 | 115.33 | 15,062 |
| 2025-03-17 | 112.00 | 114.00 | 111.00 | 113.50 | 109.08 | 6,604 |
| 2025-03-14 | 111.50 | 114.00 | 109.00 | 110.00 | 105.72 | 7,269 |
| 2025-03-13 | 112.00 | 113.00 | 110.00 | 111.00 | 106.68 | 1,149 |
| 2025-03-12 | 111.50 | 113.50 | 110.50 | 111.50 | 107.16 | 1,106 |
| 2025-03-11 | 114.50 | 114.50 | 110.50 | 111.50 | 107.16 | 2,914 |
| 2025-03-10 | 118.00 | 118.00 | 110.00 | 113.00 | 108.60 | 10,539 |
| 2025-03-07 | 113.50 | 115.50 | 113.00 | 113.50 | 109.08 | 1,476 |
| 2025-03-06 | 114.00 | 116.00 | 112.00 | 113.00 | 108.60 | 3,887 |
| 2025-03-05 | 114.00 | 116.50 | 113.50 | 116.00 | 111.48 | 4,914 |
| 2025-03-04 | 117.00 | 118.50 | 112.50 | 113.50 | 109.08 | 4,966 |
| 2025-03-03 | 121.00 | 121.00 | 118.00 | 118.50 | 113.88 | 1,700 |
| 2025-02-28 | 123.50 | 123.50 | 121.00 | 121.00 | 116.29 | 5,256 |
| 2025-02-27 | 122.00 | 124.00 | 120.50 | 124.00 | 119.17 | 2,682 |
| 2025-02-26 | 119.50 | 122.00 | 119.50 | 120.50 | 115.81 | 1,915 |
| 2025-02-25 | 119.50 | 123.00 | 119.00 | 119.50 | 114.85 | 4,442 |
| 2025-02-24 | 120.00 | 121.00 | 119.50 | 119.50 | 114.85 | 1,873 |
| 2025-02-21 | 115.50 | 120.50 | 115.50 | 120.50 | 115.81 | 3,940 |
| 2025-02-20 | 112.50 | 116.00 | 112.00 | 115.50 | 111.00 | 1,421 |
| 2025-02-19 | 112.00 | 114.00 | 111.50 | 112.00 | 107.64 | 4,872 |
| 2025-02-18 | 114.00 | 115.00 | 112.00 | 112.00 | 107.64 | 3,921 |
| 2025-02-17 | 114.00 | 114.50 | 113.50 | 114.00 | 109.56 | 3,096 |
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.