Betacom S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	5.050	5.050	5.050	5.050	4.042	2
2023-09-04	5.000	5.000	5.000	5.000	4.002	10
2023-09-01	5.050	5.050	4.980	4.980	3.986	285
2023-08-31	5.050	5.050	4.780	4.780	3.826	1,407
2023-08-30	4.980	4.980	4.780	4.980	3.986	1,488
2023-08-29	4.960	4.980	4.940	4.980	3.986	1,810
2023-08-28	4.980	4.980	4.800	4.940	3.954	345
2023-08-25	5.000	5.000	4.800	4.800	3.842	1,133
2023-08-24	5.100	5.100	4.940	5.100	4.082	2,058
2023-08-23	5.100	5.100	5.100	5.100	4.082	13
2023-08-22	5.100	5.100	5.100	5.100	4.082	283
2023-08-21	5.200	5.200	4.900	5.100	4.082	1,549
2023-08-18	5.000	5.100	4.900	5.100	4.082	1,238
2023-08-17	5.200	5.250	5.100	5.100	4.082	1,149
2023-08-16	5.100	5.100	5.000	5.100	4.082	3,205
2023-08-14	5.050	5.100	5.050	5.100	4.082	710
2023-08-11	5.050	5.050	5.050	5.050	4.042	315
2023-08-10	5.050	5.050	5.050	5.050	4.042	310
2023-08-09	5.050	5.050	4.860	5.050	4.042	455
2023-08-08	5.150	5.150	4.860	5.100	4.082	742
2023-08-07	5.200	5.200	5.000	5.100	4.082	2,504
2023-08-04	5.200	5.300	5.000	5.200	4.162	5,303
2023-08-03	9.950	10.000	9.950	10.000	4.002	504
2023-08-02	10.000	10.000	9.700	10.000	4.002	1,544
2023-08-01	9.600	10.000	9.600	10.000	4.002	2,938
2023-07-31	10.300	10.300	9.300	9.600	3.842	13,676
2023-07-28	10.500	10.500	10.100	10.300	4.122	1,502
2023-07-27	10.300	10.300	10.300	10.300	4.122	646
2023-07-26	10.300	10.300	10.300	10.300	4.122	20
2023-07-25	10.000	10.300	10.000	10.300	4.122	178
2023-07-24	10.300	10.300	10.000	10.200	4.082	3,946
2023-07-21	10.200	10.200	10.200	10.200	4.082	674
2023-07-20	10.500	10.500	10.200	10.200	4.082	146
2023-07-19	10.500	10.500	10.300	10.300	4.122	546
2023-07-18	10.200	10.200	9.900	10.200	4.082	1,060
2023-07-17	10.500	10.500	10.100	10.200	4.082	1,078
2023-07-14	10.500	10.900	9.700	10.100	4.042	1,286
2023-07-13	10.500	10.500	9.700	10.000	4.002	3,718
2023-07-12	10.200	10.200	9.900	9.900	3.962	3,828
2023-07-11	10.400	10.400	10.100	10.100	4.042	242
2023-07-10	10.500	10.500	10.100	10.100	4.042	3,842
2023-07-07	10.200	10.200	10.000	10.200	4.082	1,496
2023-07-06	10.500	10.500	10.000	10.000	4.002	472
2023-07-05	10.500	10.500	10.000	10.300	4.122	1,684
2023-07-04	10.500	10.500	9.900	10.000	4.002	1,144
2023-07-03	10.700	10.700	9.800	10.000	4.002	33,896
2023-06-30	10.700	10.700	10.600	10.600	4.242	2,810
2023-06-29	10.700	10.700	10.400	10.400	4.162	928
2023-06-28	10.700	10.700	10.500	10.500	4.202	1,702
2023-06-27	10.700	10.700	10.400	10.500	4.202	4,338
2023-06-26	10.600	10.600	10.600	10.600	4.242	3,094
2023-06-23	10.700	10.700	10.600	10.600	4.242	1,202
2023-06-22	10.700	10.700	10.600	10.600	4.242	458
2023-06-21	10.900	10.900	10.700	10.800	4.322	2,138
2023-06-20	10.600	10.600	10.300	10.300	4.122	7,214
2023-06-19	10.700	10.700	10.500	10.500	4.202	6,502
2023-06-16	10.900	10.900	10.400	10.600	4.242	5,216
2023-06-15	10.400	10.700	10.300	10.700	4.282	4,714
2023-06-14	10.600	10.900	10.600	10.900	4.362	5,834
2023-06-13	10.600	10.600	10.300	10.500	4.202	3,870

← NewerPage 14 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.