Betacom S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	4.900	4.900	4.900	4.900	4.112	17
2023-11-28	4.900	4.900	4.900	4.900	4.112	50
2023-11-27	4.900	4.900	4.900	4.900	4.112	10
2023-11-24	4.900	4.900	4.900	4.900	4.112	10
2023-11-23	4.900	4.900	4.900	4.900	4.112	10
2023-11-22	4.900	4.900	4.900	4.900	4.112	10
2023-11-21	4.940	4.940	4.740	4.900	4.112	805
2023-11-20	4.980	4.980	4.760	4.860	4.078	3,132
2023-11-17	4.840	4.960	4.840	4.960	4.162	941
2023-11-16	4.960	4.980	4.960	4.980	4.179	108
2023-11-15	4.980	4.980	4.760	4.960	4.162	5,840
2023-11-14	4.780	4.940	4.780	4.940	4.145	5,642
2023-11-13	4.800	4.800	4.760	4.800	4.028	13,060
2023-11-10	4.780	4.800	4.620	4.800	4.028	6,079
2023-11-09	4.780	4.780	4.780	4.780	4.011	148
2023-11-08	4.800	4.800	4.680	4.780	4.011	20,721
2023-11-07	4.800	4.800	4.800	4.800	4.028	108
2023-11-06	4.640	4.800	4.640	4.800	4.028	2,364
2023-11-03	4.780	4.800	4.620	4.800	4.028	1,430
2023-11-02	4.780	4.780	4.780	4.780	4.011	2
2023-10-31	4.780	4.780	4.780	4.780	4.011	10
2023-10-30	4.820	4.820	4.600	4.780	4.011	1,388
2023-10-27	4.780	4.800	4.780	4.800	4.028	636
2023-10-26	4.820	4.820	4.620	4.780	4.011	497
2023-10-25	4.820	4.820	4.700	4.700	3.944	11
2023-10-24	4.700	4.820	4.700	4.780	4.011	3,161
2023-10-23	4.880	4.880	4.760	4.840	4.061	797
2023-10-20	4.900	4.900	4.820	4.840	4.061	715
2023-10-19	4.980	4.980	4.700	4.980	4.179	330
2023-10-18	4.980	4.980	4.980	4.980	4.179	15
2023-10-17	4.940	4.980	4.860	4.980	4.179	819
2023-10-16	4.840	4.940	4.840	4.940	4.145	1,261
2023-10-13	4.840	4.840	4.800	4.840	4.061	356
2023-10-12	4.760	4.800	4.760	4.800	4.028	1,322
2023-10-11	4.800	4.800	4.760	4.760	3.994	236
2023-10-10	4.820	4.840	4.820	4.820	4.044	265
2023-10-09	4.800	4.800	4.800	4.800	4.028	91
2023-10-06	4.840	4.840	4.620	4.620	3.877	2,203
2023-10-05	4.840	4.840	4.840	4.840	4.061	2
2023-10-04	4.840	4.840	4.600	4.800	4.028	3,931
2023-10-03	4.840	4.840	4.740	4.740	3.977	3,322
2023-10-02	4.840	4.840	4.740	4.740	3.977	994
2023-09-29	4.940	4.940	4.800	4.800	4.028	178
2023-09-28	4.940	4.940	4.760	4.760	3.994	2,006
2023-09-27	4.920	4.920	4.760	4.920	4.128	373
2023-09-26	4.980	4.980	4.920	4.980	3.986	1,497
2023-09-25	4.940	4.960	4.900	4.960	3.970	11,270
2023-09-22	4.880	4.940	4.880	4.940	3.954	1,185
2023-09-21	4.980	4.980	4.840	4.840	3.874	345
2023-09-20	4.980	4.980	4.840	4.840	3.874	314
2023-09-19	4.880	4.880	4.760	4.760	3.810	1,792
2023-09-18	4.980	4.980	4.760	4.760	3.810	1,033
2023-09-15	5.000	5.000	4.740	4.760	3.810	521
2023-09-14	4.740	4.880	4.740	4.740	3.794	284
2023-09-13	5.000	5.000	4.880	4.880	3.906	292
2023-09-12	5.050	5.050	4.740	4.740	3.794	1,954
2023-09-11	4.980	4.980	4.980	4.980	3.986	160
2023-09-08	5.050	5.050	4.980	4.980	3.986	227
2023-09-07	5.050	5.050	4.780	4.780	3.826	96
2023-09-06	5.050	5.050	4.780	4.800	3.842	422

← NewerPage 13 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.