Betacom S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 6.000 | 6.050 | 6.000 | 6.000 | 5.035 | 1,852 |
| 2024-05-24 | 6.000 | 6.000 | 5.900 | 5.900 | 4.951 | 961 |
| 2024-05-23 | 6.000 | 6.000 | 5.850 | 6.000 | 5.035 | 1,713 |
| 2024-05-22 | 6.000 | 6.000 | 6.000 | 6.000 | 5.035 | 10 |
| 2024-05-21 | 6.150 | 6.150 | 5.800 | 6.000 | 5.035 | 355 |
| 2024-05-20 | 5.900 | 6.100 | 5.900 | 5.900 | 4.951 | 9,281 |
| 2024-05-17 | 6.100 | 6.100 | 5.900 | 5.900 | 4.951 | 949 |
| 2024-05-16 | 6.100 | 6.100 | 6.000 | 6.050 | 5.077 | 463 |
| 2024-05-15 | 6.300 | 6.300 | 6.100 | 6.100 | 5.119 | 108 |
| 2024-05-14 | 6.250 | 6.300 | 6.050 | 6.100 | 5.119 | 4,722 |
| 2024-05-13 | 6.250 | 6.250 | 5.950 | 6.200 | 5.202 | 1,291 |
| 2024-05-10 | 6.100 | 6.100 | 6.100 | 6.100 | 5.119 | 60 |
| 2024-05-09 | 6.150 | 6.150 | 5.950 | 6.100 | 5.119 | 26,252 |
| 2024-05-08 | 6.100 | 6.100 | 6.050 | 6.100 | 5.119 | 310 |
| 2024-05-07 | 6.100 | 6.100 | 5.900 | 6.050 | 5.077 | 152 |
| 2024-05-06 | 6.100 | 6.100 | 6.050 | 6.050 | 5.077 | 428 |
| 2024-05-02 | 5.800 | 6.100 | 5.800 | 6.100 | 5.119 | 5,692 |
| 2024-04-30 | 5.750 | 5.750 | 5.750 | 5.750 | 4.825 | 1,882 |
| 2024-04-29 | 6.000 | 6.000 | 5.550 | 5.800 | 4.867 | 2,055 |
| 2024-04-26 | 5.800 | 5.800 | 5.800 | 5.800 | 4.867 | 243 |
| 2024-04-25 | 5.750 | 5.800 | 5.750 | 5.800 | 4.867 | 743 |
| 2024-04-24 | 5.700 | 5.700 | 5.700 | 5.700 | 4.783 | 1,010 |
| 2024-04-23 | 5.700 | 5.700 | 5.650 | 5.700 | 4.783 | 908 |
| 2024-04-22 | 5.650 | 5.700 | 5.650 | 5.700 | 4.783 | 304 |
| 2024-04-19 | 5.700 | 5.700 | 5.700 | 5.700 | 4.783 | 10 |
| 2024-04-18 | 5.700 | 5.700 | 5.700 | 5.700 | 4.783 | 10 |
| 2024-04-17 | 5.650 | 5.700 | 5.400 | 5.700 | 4.783 | 6,116 |
| 2024-04-16 | 5.500 | 5.500 | 5.500 | 5.500 | 4.615 | 847 |
| 2024-04-15 | 5.750 | 5.750 | 5.400 | 5.500 | 4.615 | 3,332 |
| 2024-04-12 | 5.800 | 5.800 | 5.500 | 5.700 | 4.783 | 2,780 |
| 2024-04-11 | 5.800 | 5.800 | 5.550 | 5.700 | 4.783 | 4,065 |
| 2024-04-10 | 5.850 | 5.850 | 5.700 | 5.800 | 4.867 | 566 |
| 2024-04-09 | 6.100 | 6.100 | 5.600 | 5.800 | 4.867 | 8,894 |
| 2024-04-08 | 6.250 | 6.250 | 6.100 | 6.100 | 5.119 | 48 |
| 2024-04-05 | 6.250 | 6.250 | 6.250 | 6.250 | 5.244 | 10 |
| 2024-04-04 | 6.150 | 6.250 | 6.150 | 6.250 | 5.244 | 546 |
| 2024-04-03 | 6.250 | 6.250 | 6.250 | 6.250 | 5.244 | 2 |
| 2024-04-02 | 6.250 | 6.250 | 6.050 | 6.150 | 5.160 | 2,402 |
| 2024-03-28 | 6.300 | 6.300 | 6.000 | 6.050 | 5.077 | 4,457 |
| 2024-03-27 | 6.300 | 6.300 | 6.100 | 6.100 | 5.119 | 1,002 |
| 2024-03-26 | 6.350 | 6.350 | 6.100 | 6.100 | 5.119 | 4,392 |
| 2024-03-25 | 6.300 | 6.300 | 6.100 | 6.300 | 5.286 | 2,776 |
| 2024-03-22 | 6.000 | 6.350 | 6.000 | 6.300 | 5.286 | 10,067 |
| 2024-03-21 | 5.950 | 6.100 | 5.900 | 6.000 | 5.035 | 10,785 |
| 2024-03-20 | 5.950 | 5.950 | 5.900 | 5.900 | 4.951 | 108 |
| 2024-03-19 | 5.950 | 5.950 | 5.650 | 5.950 | 4.993 | 994 |
| 2024-03-18 | 5.950 | 5.950 | 5.900 | 5.900 | 4.951 | 1,832 |
| 2024-03-15 | 6.000 | 6.250 | 6.000 | 6.000 | 5.035 | 4,038 |
| 2024-03-14 | 5.950 | 6.000 | 5.950 | 5.950 | 4.993 | 1,456 |
| 2024-03-13 | 5.950 | 5.950 | 5.700 | 5.700 | 4.783 | 1,328 |
| 2024-03-12 | 5.800 | 5.850 | 5.750 | 5.850 | 4.909 | 3,303 |
| 2024-03-11 | 5.900 | 5.900 | 5.800 | 5.850 | 4.909 | 1,057 |
| 2024-03-08 | 6.100 | 6.100 | 5.800 | 6.000 | 5.035 | 4,074 |
| 2024-03-07 | 6.150 | 6.150 | 6.000 | 6.100 | 5.119 | 555 |
| 2024-03-06 | 6.000 | 6.250 | 6.000 | 6.100 | 5.119 | 8,970 |
| 2024-03-05 | 5.750 | 5.950 | 5.650 | 5.950 | 4.993 | 7,473 |
| 2024-03-04 | 5.250 | 6.000 | 5.250 | 5.700 | 4.783 | 24,850 |
| 2024-03-01 | 5.250 | 5.400 | 5.100 | 5.250 | 4.405 | 4,002 |
| 2024-02-29 | 5.050 | 5.200 | 4.960 | 5.100 | 4.279 | 6,211 |
| 2024-02-28 | 5.100 | 5.100 | 5.050 | 5.050 | 4.237 | 85 |
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.