Vercom SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 115.00 | 116.00 | 114.00 | 114.00 | 109.56 | 2,532 |
| 2025-02-13 | 114.00 | 115.50 | 113.50 | 115.00 | 110.52 | 12,539 |
| 2025-02-12 | 114.00 | 116.00 | 113.00 | 114.00 | 109.56 | 2,827 |
| 2025-02-11 | 114.50 | 116.00 | 113.50 | 114.00 | 109.56 | 3,672 |
| 2025-02-10 | 115.00 | 116.00 | 114.00 | 114.00 | 109.56 | 3,588 |
| 2025-02-07 | 115.00 | 117.00 | 114.00 | 116.00 | 111.48 | 6,064 |
| 2025-02-06 | 114.50 | 116.50 | 113.50 | 115.50 | 111.00 | 4,095 |
| 2025-02-05 | 112.50 | 115.00 | 112.00 | 114.50 | 110.04 | 4,619 |
| 2025-02-04 | 116.50 | 117.50 | 114.50 | 115.00 | 110.52 | 2,290 |
| 2025-02-03 | 116.00 | 117.50 | 114.50 | 116.00 | 111.48 | 24,607 |
| 2025-01-31 | 117.50 | 119.00 | 116.50 | 117.50 | 112.92 | 5,080 |
| 2025-01-30 | 117.00 | 118.00 | 116.50 | 117.00 | 112.44 | 8,949 |
| 2025-01-29 | 118.00 | 118.50 | 116.00 | 116.50 | 111.96 | 2,127 |
| 2025-01-28 | 120.00 | 121.00 | 117.50 | 118.50 | 113.88 | 1,731 |
| 2025-01-27 | 119.50 | 120.00 | 119.00 | 119.00 | 114.37 | 2,164 |
| 2025-01-24 | 119.50 | 121.50 | 119.50 | 119.50 | 114.85 | 3,131 |
| 2025-01-23 | 120.50 | 121.50 | 119.50 | 120.00 | 115.33 | 4,573 |
| 2025-01-22 | 120.50 | 121.00 | 119.50 | 121.00 | 116.29 | 2,132 |
| 2025-01-21 | 122.00 | 122.00 | 119.50 | 120.00 | 115.33 | 1,700 |
| 2025-01-20 | 116.50 | 122.00 | 116.50 | 122.00 | 117.25 | 8,129 |
| 2025-01-17 | 116.50 | 117.00 | 115.50 | 116.50 | 111.96 | 2,585 |
| 2025-01-16 | 117.00 | 117.00 | 115.00 | 116.00 | 111.48 | 2,531 |
| 2025-01-15 | 115.00 | 116.50 | 114.00 | 116.50 | 111.96 | 3,150 |
| 2025-01-14 | 115.00 | 116.00 | 114.00 | 114.50 | 110.04 | 3,250 |
| 2025-01-13 | 118.50 | 119.00 | 114.00 | 114.00 | 109.56 | 10,944 |
| 2025-01-10 | 120.00 | 120.50 | 118.00 | 118.50 | 113.88 | 2,382 |
| 2025-01-09 | 119.50 | 121.00 | 118.50 | 119.00 | 114.37 | 2,250 |
| 2025-01-08 | 125.50 | 126.50 | 118.00 | 120.00 | 115.33 | 8,398 |
| 2025-01-07 | 127.50 | 128.00 | 125.50 | 125.50 | 120.61 | 5,550 |
| 2025-01-03 | 129.50 | 131.00 | 127.00 | 127.50 | 122.53 | 10,503 |
| 2025-01-02 | 127.50 | 130.00 | 127.00 | 128.00 | 123.01 | 5,370 |
| 2024-12-30 | 127.50 | 129.00 | 126.50 | 127.50 | 122.53 | 3,348 |
| 2024-12-27 | 125.00 | 129.00 | 122.50 | 127.50 | 122.53 | 3,549 |
| 2024-12-23 | 120.00 | 125.50 | 118.50 | 125.00 | 120.13 | 5,149 |
| 2024-12-20 | 119.50 | 121.00 | 116.50 | 121.00 | 116.29 | 3,469 |
| 2024-12-19 | 119.50 | 120.50 | 118.50 | 119.50 | 114.85 | 2,563 |
| 2024-12-18 | 119.00 | 120.00 | 119.00 | 120.00 | 115.33 | 880 |
| 2024-12-17 | 119.50 | 125.00 | 118.50 | 119.00 | 114.37 | 105,932 |
| 2024-12-16 | 120.00 | 120.50 | 117.50 | 118.50 | 113.88 | 2,822 |
| 2024-12-13 | 118.00 | 120.00 | 117.50 | 120.00 | 115.33 | 7,683 |
| 2024-12-12 | 117.50 | 120.00 | 115.00 | 120.00 | 115.33 | 4,507 |
| 2024-12-11 | 119.00 | 119.00 | 117.00 | 117.50 | 112.92 | 2,199 |
| 2024-12-10 | 117.50 | 119.00 | 116.00 | 119.00 | 114.37 | 2,288 |
| 2024-12-09 | 117.50 | 119.50 | 116.50 | 117.50 | 112.92 | 2,433 |
| 2024-12-06 | 121.00 | 121.00 | 117.50 | 118.00 | 113.40 | 1,865 |
| 2024-12-05 | 117.00 | 121.00 | 116.50 | 120.50 | 115.81 | 3,392 |
| 2024-12-04 | 119.00 | 119.00 | 116.00 | 117.50 | 112.92 | 1,516 |
| 2024-12-03 | 119.50 | 119.50 | 116.50 | 118.00 | 113.40 | 3,786 |
| 2024-12-02 | 121.00 | 121.00 | 118.50 | 119.50 | 114.85 | 2,973 |
| 2024-11-29 | 114.50 | 121.50 | 114.50 | 119.00 | 114.37 | 4,775 |
| 2024-11-28 | 116.00 | 116.00 | 114.00 | 114.50 | 110.04 | 3,266 |
| 2024-11-27 | 114.50 | 115.50 | 114.00 | 114.50 | 110.04 | 2,942 |
| 2024-11-26 | 116.00 | 116.00 | 114.00 | 116.00 | 111.48 | 2,300 |
| 2024-11-25 | 118.00 | 118.00 | 114.50 | 116.50 | 111.96 | 2,544 |
| 2024-11-22 | 117.00 | 118.00 | 114.00 | 118.00 | 113.40 | 1,252 |
| 2024-11-21 | 117.00 | 118.00 | 114.00 | 117.00 | 112.44 | 2,102 |
| 2024-11-20 | 116.00 | 117.50 | 115.00 | 116.50 | 111.96 | 1,612 |
| 2024-11-19 | 119.50 | 119.50 | 112.50 | 115.00 | 110.52 | 5,949 |
| 2024-11-18 | 119.00 | 122.00 | 116.00 | 119.50 | 114.85 | 2,056 |
| 2024-11-15 | 120.00 | 120.50 | 116.00 | 118.50 | 113.88 | 1,951 |
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.