Betacom S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	5.300	5.300	5.100	5.150	4.321	514
2024-02-23	5.000	5.450	5.000	5.300	4.447	11,200
2024-02-22	5.000	5.000	5.000	5.000	4.196	1,007
2024-02-21	4.980	5.000	4.980	5.000	4.196	803
2024-02-20	4.960	4.960	4.960	4.960	4.162	1,498
2024-02-19	4.960	4.960	4.900	4.960	4.162	1,862
2024-02-16	4.980	4.980	4.980	4.980	4.179	35
2024-02-15	4.980	4.980	4.980	4.980	4.179	15
2024-02-14	4.980	4.980	4.980	4.980	4.179	14
2024-02-13	4.960	4.960	4.880	4.960	4.162	755
2024-02-12	4.980	4.980	4.980	4.980	4.179	15
2024-02-09	4.920	4.980	4.840	4.980	4.179	722
2024-02-08	4.920	4.920	4.920	4.920	4.128	30
2024-02-07	4.980	4.980	4.900	4.900	4.112	447
2024-02-06	4.980	4.980	4.920	4.920	4.128	697
2024-02-05	5.000	5.000	4.980	4.980	4.179	28
2024-02-02	5.000	5.000	5.000	5.000	4.196	410
2024-02-01	5.000	5.000	5.000	5.000	4.196	482
2024-01-31	5.000	5.000	5.000	5.000	4.196	10
2024-01-30	5.000	5.050	4.880	4.900	4.112	3,079
2024-01-29	5.000	5.000	4.880	4.880	4.095	215
2024-01-26	5.000	5.000	4.860	4.900	4.112	109
2024-01-25	5.000	5.000	4.740	4.860	4.078	826
2024-01-24	5.000	5.000	4.880	5.000	4.196	1,417
2024-01-23	5.000	5.000	5.000	5.000	4.196	58
2024-01-22	5.000	5.000	4.880	4.880	4.095	37
2024-01-19	5.000	5.000	5.000	5.000	4.196	13
2024-01-18	5.000	5.000	4.880	5.000	4.196	261
2024-01-17	5.000	5.000	4.880	5.000	4.196	183
2024-01-16	5.000	5.000	4.880	5.000	4.196	152
2024-01-15	5.000	5.000	4.720	4.880	4.095	2,017
2024-01-12	5.000	5.000	4.800	5.000	4.196	306
2024-01-11	4.960	5.000	4.780	5.000	4.196	4,098
2024-01-10	5.000	5.000	4.960	4.960	4.162	108
2024-01-09	4.800	4.800	4.580	4.780	4.011	2,654
2024-01-08	4.800	4.800	4.780	4.780	4.011	200
2024-01-05	4.800	4.800	4.700	4.780	4.011	1,297
2024-01-04	4.760	4.800	4.760	4.800	4.028	10
2024-01-03	4.800	4.800	4.780	4.780	4.011	1,713
2024-01-02	4.800	4.800	4.740	4.740	3.977	305
2023-12-29	4.800	4.800	4.740	4.740	3.977	2,053
2023-12-28	4.800	4.800	4.800	4.800	4.028	728
2023-12-27	4.800	4.800	4.800	4.800	4.028	211
2023-12-22	4.900	4.900	4.900	4.900	4.112	3
2023-12-21	4.900	4.900	4.900	4.900	4.112	2
2023-12-20	4.900	4.900	4.900	4.900	4.112	5
2023-12-19	4.880	4.900	4.880	4.900	4.112	1,363
2023-12-18	4.920	4.920	4.900	4.900	4.112	782
2023-12-15	4.980	4.980	4.980	4.980	4.179	407
2023-12-14	4.980	4.980	4.980	4.980	4.179	10
2023-12-13	4.900	4.900	4.740	4.900	4.112	634
2023-12-12	4.980	4.980	4.740	4.900	4.112	72
2023-12-11	4.900	4.920	4.740	4.920	4.128	1,871
2023-12-08	4.980	4.980	4.920	4.920	4.128	830
2023-12-07	4.980	4.980	4.760	4.920	4.128	705
2023-12-06	4.980	5.000	4.920	4.920	4.128	741
2023-12-05	4.880	4.920	4.880	4.920	4.128	502
2023-12-04	4.900	4.900	4.740	4.880	4.095	301
2023-12-01	4.900	4.900	4.900	4.900	4.112	2
2023-11-30	4.900	4.900	4.740	4.900	4.112	572

← NewerPage 12 of 21 · 1,252 trading daysOlder →

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.