Betacom S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 4.360 | 4.480 | 4.300 | 4.460 | 3.742 | 802 |
| 2024-08-19 | 4.260 | 4.520 | 4.260 | 4.360 | 3.659 | 2,930 |
| 2024-08-16 | 4.520 | 4.520 | 4.260 | 4.260 | 3.575 | 1,899 |
| 2024-08-14 | 4.540 | 4.540 | 4.540 | 4.540 | 3.810 | 164 |
| 2024-08-13 | 4.480 | 4.540 | 4.460 | 4.540 | 3.810 | 1,134 |
| 2024-08-12 | 4.220 | 4.480 | 4.200 | 4.480 | 3.759 | 729 |
| 2024-08-09 | 4.220 | 4.220 | 4.000 | 4.000 | 3.356 | 124 |
| 2024-08-08 | 4.260 | 4.260 | 4.220 | 4.220 | 3.541 | 171 |
| 2024-08-07 | 4.260 | 4.260 | 4.120 | 4.120 | 3.457 | 505 |
| 2024-08-06 | 4.140 | 4.140 | 4.140 | 4.140 | 3.474 | 5 |
| 2024-08-05 | 4.140 | 4.140 | 4.120 | 4.140 | 3.474 | 200 |
| 2024-08-02 | 4.160 | 4.160 | 3.980 | 3.980 | 3.340 | 3,904 |
| 2024-08-01 | 4.480 | 4.480 | 4.160 | 4.160 | 3.491 | 549 |
| 2024-07-31 | 4.480 | 4.480 | 4.160 | 4.160 | 3.491 | 507 |
| 2024-07-30 | 4.320 | 4.500 | 4.300 | 4.300 | 3.608 | 475 |
| 2024-07-29 | 4.040 | 4.220 | 4.040 | 4.200 | 3.524 | 814 |
| 2024-07-26 | 4.320 | 4.320 | 4.080 | 4.080 | 3.424 | 3,436 |
| 2024-07-25 | 4.340 | 4.340 | 4.160 | 4.160 | 3.491 | 1,111 |
| 2024-07-24 | 4.500 | 4.500 | 4.340 | 4.340 | 3.642 | 765 |
| 2024-07-23 | 4.260 | 4.260 | 4.200 | 4.200 | 3.524 | 1,540 |
| 2024-07-22 | 4.580 | 4.580 | 4.240 | 4.240 | 3.558 | 8,866 |
| 2024-07-19 | 4.740 | 4.740 | 4.420 | 4.580 | 3.843 | 6,981 |
| 2024-07-18 | 4.600 | 5.000 | 4.520 | 4.540 | 3.810 | 10,328 |
| 2024-07-17 | 4.780 | 4.780 | 4.400 | 4.400 | 3.692 | 5,330 |
| 2024-07-16 | 4.780 | 5.000 | 4.780 | 4.780 | 4.011 | 3,273 |
| 2024-07-15 | 4.940 | 5.150 | 4.700 | 4.860 | 4.078 | 4,825 |
| 2024-07-12 | 5.000 | 5.150 | 4.880 | 4.940 | 4.145 | 3,161 |
| 2024-07-11 | 5.300 | 5.300 | 4.900 | 5.000 | 4.196 | 4,127 |
| 2024-07-10 | 5.300 | 5.300 | 5.300 | 5.300 | 4.447 | 10 |
| 2024-07-09 | 5.400 | 5.400 | 5.050 | 5.050 | 4.237 | 3,120 |
| 2024-07-08 | 5.400 | 5.400 | 5.350 | 5.350 | 4.489 | 15 |
| 2024-07-05 | 5.400 | 5.400 | 5.100 | 5.300 | 4.447 | 2,053 |
| 2024-07-04 | 5.400 | 5.400 | 5.150 | 5.150 | 4.321 | 7,546 |
| 2024-07-03 | 5.400 | 5.400 | 5.250 | 5.250 | 4.405 | 1,461 |
| 2024-07-02 | 5.750 | 5.750 | 5.250 | 5.250 | 4.405 | 3,078 |
| 2024-07-01 | 5.800 | 5.800 | 5.300 | 5.350 | 4.489 | 11,011 |
| 2024-06-28 | 6.000 | 6.000 | 6.000 | 6.000 | 5.035 | 2 |
| 2024-06-27 | 6.000 | 6.000 | 6.000 | 6.000 | 5.035 | 2 |
| 2024-06-26 | 6.000 | 6.000 | 5.800 | 5.800 | 4.867 | 202 |
| 2024-06-25 | 6.000 | 6.000 | 6.000 | 6.000 | 5.035 | 52 |
| 2024-06-24 | 6.100 | 6.100 | 5.750 | 5.800 | 4.867 | 3,086 |
| 2024-06-21 | 6.000 | 6.000 | 6.000 | 6.000 | 5.035 | 140 |
| 2024-06-20 | 6.000 | 6.000 | 6.000 | 6.000 | 5.035 | 38 |
| 2024-06-19 | 5.850 | 5.850 | 5.750 | 5.850 | 4.909 | 486 |
| 2024-06-18 | 5.850 | 5.850 | 5.850 | 5.850 | 4.909 | 52 |
| 2024-06-17 | 5.850 | 5.850 | 5.750 | 5.850 | 4.909 | 714 |
| 2024-06-14 | 5.900 | 5.900 | 5.900 | 5.900 | 4.951 | 2 |
| 2024-06-13 | 6.050 | 6.050 | 6.000 | 6.000 | 5.035 | 4 |
| 2024-06-12 | 6.000 | 6.000 | 6.000 | 6.000 | 5.035 | 2 |
| 2024-06-11 | 6.000 | 6.000 | 6.000 | 6.000 | 5.035 | 2 |
| 2024-06-10 | 6.000 | 6.000 | 6.000 | 6.000 | 5.035 | 12 |
| 2024-06-07 | 6.100 | 6.100 | 5.850 | 5.850 | 4.909 | 1,452 |
| 2024-06-06 | 6.050 | 6.050 | 6.050 | 6.050 | 5.077 | 2 |
| 2024-06-05 | 5.900 | 5.900 | 5.900 | 5.900 | 4.951 | 655 |
| 2024-06-04 | 6.050 | 6.050 | 5.900 | 5.900 | 4.951 | 1,612 |
| 2024-06-03 | 6.000 | 6.050 | 6.000 | 6.050 | 5.077 | 552 |
| 2024-05-31 | 6.100 | 6.100 | 6.000 | 6.000 | 5.035 | 848 |
| 2024-05-29 | 6.100 | 6.100 | 6.000 | 6.050 | 5.077 | 1,358 |
| 2024-05-28 | 6.100 | 6.100 | 5.750 | 6.100 | 5.119 | 1,540 |
| 2024-05-27 | 6.000 | 6.050 | 6.000 | 6.000 | 5.035 | 1,852 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 0.1000 PLN |
| 2026-09-25 | 0.3200 PLN |
| 2025-10-02 | 0.1500 PLN |
| 2024-09-05 | 0.3000 PLN |
| 2023-09-27 | 0.2300 PLN |
| 2022-10-03 | 0.3600 PLN |
| 2019-09-10 | 0.3000 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.