Vercom SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 122.00 | 124.50 | 119.00 | 119.50 | 114.85 | 4,024 |
| 2024-11-13 | 126.00 | 126.00 | 119.00 | 121.00 | 116.29 | 8,873 |
| 2024-11-12 | 122.00 | 122.00 | 115.00 | 120.50 | 115.81 | 10,771 |
| 2024-11-08 | 116.00 | 119.00 | 116.00 | 117.00 | 112.44 | 909 |
| 2024-11-07 | 115.00 | 117.50 | 115.00 | 116.00 | 111.48 | 1,136 |
| 2024-11-06 | 115.50 | 117.00 | 115.00 | 116.00 | 111.48 | 669 |
| 2024-11-05 | 116.00 | 116.50 | 115.00 | 115.00 | 110.52 | 696 |
| 2024-11-04 | 117.00 | 117.00 | 115.00 | 117.00 | 112.44 | 1,059 |
| 2024-10-31 | 116.50 | 120.50 | 115.00 | 115.50 | 111.00 | 1,854 |
| 2024-10-30 | 119.50 | 119.50 | 117.50 | 118.00 | 113.40 | 850 |
| 2024-10-29 | 118.50 | 121.50 | 117.50 | 119.00 | 114.37 | 1,090 |
| 2024-10-28 | 118.00 | 119.00 | 117.00 | 119.00 | 114.37 | 720 |
| 2024-10-25 | 119.00 | 119.00 | 115.50 | 118.00 | 113.40 | 1,493 |
| 2024-10-24 | 120.00 | 122.00 | 119.00 | 119.00 | 114.37 | 2,557 |
| 2024-10-23 | 120.00 | 120.00 | 117.00 | 120.00 | 115.33 | 498 |
| 2024-10-22 | 121.00 | 122.50 | 118.00 | 120.00 | 115.33 | 1,598 |
| 2024-10-21 | 122.50 | 122.50 | 119.00 | 119.00 | 114.37 | 1,474 |
| 2024-10-18 | 115.50 | 122.00 | 115.50 | 122.00 | 117.25 | 1,152 |
| 2024-10-17 | 120.00 | 120.50 | 116.00 | 116.00 | 111.48 | 395 |
| 2024-10-16 | 117.50 | 121.50 | 117.00 | 120.50 | 115.81 | 820 |
| 2024-10-15 | 117.00 | 117.50 | 115.00 | 117.50 | 112.92 | 1,065 |
| 2024-10-14 | 122.50 | 122.50 | 117.50 | 117.50 | 112.92 | 459 |
| 2024-10-11 | 120.00 | 122.00 | 118.50 | 122.00 | 117.25 | 461 |
| 2024-10-10 | 117.50 | 120.00 | 117.50 | 120.00 | 115.33 | 1,276 |
| 2024-10-09 | 113.50 | 119.50 | 113.00 | 118.00 | 113.40 | 1,331 |
| 2024-10-08 | 117.00 | 118.00 | 110.50 | 114.50 | 110.04 | 2,957 |
| 2024-10-07 | 120.50 | 123.50 | 116.50 | 116.50 | 111.96 | 1,372 |
| 2024-10-04 | 119.50 | 122.50 | 119.00 | 120.50 | 115.81 | 568 |
| 2024-10-03 | 119.50 | 121.00 | 119.50 | 120.00 | 115.33 | 1,001 |
| 2024-10-02 | 122.00 | 122.00 | 119.50 | 119.50 | 114.85 | 5,313 |
| 2024-10-01 | 124.00 | 124.00 | 120.50 | 120.50 | 115.81 | 1,178 |
| 2024-09-30 | 124.00 | 128.00 | 123.50 | 123.50 | 118.69 | 31,865 |
| 2024-09-27 | 123.00 | 127.50 | 122.50 | 124.00 | 119.17 | 14,206 |
| 2024-09-26 | 122.00 | 123.50 | 121.00 | 123.00 | 118.21 | 1,064 |
| 2024-09-25 | 117.00 | 122.00 | 117.00 | 122.00 | 117.25 | 2,603 |
| 2024-09-24 | 112.00 | 117.00 | 112.00 | 117.00 | 112.44 | 899 |
| 2024-09-23 | 115.00 | 115.00 | 112.00 | 112.00 | 107.64 | 690 |
| 2024-09-20 | 118.00 | 120.00 | 114.50 | 116.00 | 111.48 | 989 |
| 2024-09-19 | 116.00 | 119.00 | 116.00 | 118.00 | 113.40 | 493 |
| 2024-09-18 | 112.00 | 116.50 | 110.50 | 116.00 | 111.48 | 2,101 |
| 2024-09-17 | 111.50 | 112.00 | 110.00 | 112.00 | 107.64 | 933 |
| 2024-09-16 | 110.00 | 112.00 | 109.50 | 111.00 | 106.68 | 1,150 |
| 2024-09-13 | 112.00 | 112.00 | 109.00 | 112.00 | 107.64 | 1,210 |
| 2024-09-12 | 112.00 | 113.50 | 110.50 | 112.00 | 107.64 | 1,571 |
| 2024-09-11 | 114.00 | 114.50 | 110.00 | 111.50 | 107.16 | 8,953 |
| 2024-09-10 | 115.50 | 116.50 | 113.50 | 114.00 | 109.56 | 1,030 |
| 2024-09-09 | 118.50 | 118.50 | 111.50 | 116.50 | 111.96 | 2,230 |
| 2024-09-06 | 120.00 | 121.00 | 119.00 | 119.50 | 114.85 | 2,017 |
| 2024-09-05 | 122.00 | 125.50 | 121.50 | 121.50 | 116.77 | 7,698 |
| 2024-09-04 | 122.50 | 124.50 | 118.50 | 124.00 | 119.17 | 3,179 |
| 2024-09-03 | 119.50 | 126.00 | 119.00 | 124.50 | 119.65 | 10,111 |
| 2024-09-02 | 108.50 | 118.50 | 108.00 | 115.00 | 110.52 | 4,099 |
| 2024-08-30 | 109.50 | 110.00 | 108.00 | 110.00 | 105.72 | 1,247 |
| 2024-08-29 | 109.50 | 109.50 | 108.00 | 109.50 | 105.24 | 1,179 |
| 2024-08-28 | 112.00 | 112.00 | 109.00 | 110.00 | 105.72 | 660 |
| 2024-08-27 | 109.00 | 112.00 | 108.50 | 112.00 | 107.64 | 1,274 |
| 2024-08-26 | 110.00 | 111.00 | 109.00 | 109.50 | 105.24 | 761 |
| 2024-08-23 | 112.00 | 112.00 | 108.50 | 112.00 | 107.64 | 729 |
| 2024-08-22 | 111.50 | 112.00 | 110.00 | 112.00 | 107.64 | 841 |
| 2024-08-21 | 113.50 | 114.00 | 111.50 | 111.50 | 107.16 | 707 |
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.