Betacom S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	10.600	10.600	10.300	10.500	4.202	3,870
2023-06-12	10.700	11.500	10.600	10.600	4.242	21,762
2023-06-09	10.200	10.700	10.100	10.700	4.282	26,594
2023-06-07	9.600	10.300	9.550	10.000	4.002	12,814
2023-06-06	9.400	9.600	9.300	9.600	3.842	8,668
2023-06-05	8.700	9.250	8.700	9.250	3.702	19,146
2023-06-02	8.700	8.700	8.700	8.700	3.482	320
2023-06-01	8.450	8.700	8.450	8.700	3.482	7,762
2023-05-31	8.450	8.450	8.450	8.450	3.382	20
2023-05-30	8.450	8.450	8.400	8.400	3.361	46
2023-05-29	8.450	8.450	8.400	8.450	3.382	450
2023-05-26	8.450	8.450	8.250	8.250	3.301	484
2023-05-25	8.350	8.450	8.250	8.450	3.382	3,160
2023-05-24	8.350	8.350	8.350	8.350	3.341	20
2023-05-23	8.450	8.450	8.350	8.350	3.341	90
2023-05-22	8.400	8.450	8.400	8.450	3.382	2,388
2023-05-19	8.400	8.400	8.350	8.400	3.361	2,936
2023-05-18	8.400	8.400	8.350	8.350	3.341	424
2023-05-17	8.400	8.400	8.100	8.100	3.241	1,630
2023-05-16	8.400	8.400	8.050	8.100	3.241	3,712
2023-05-15	8.400	8.400	8.400	8.400	3.361	20
2023-05-12	8.400	8.400	8.350	8.350	3.341	230
2023-05-11	8.050	8.400	8.050	8.400	3.361	20
2023-05-10	8.400	8.400	8.050	8.400	3.361	264
2023-05-09	8.400	8.400	8.400	8.400	3.361	20
2023-05-08	8.400	8.400	8.400	8.400	3.361	20
2023-05-05	8.400	8.400	8.400	8.400	3.361	20
2023-05-04	8.400	8.400	8.400	8.400	3.361	26
2023-05-02	8.000	8.400	8.000	8.400	3.361	116
2023-04-28	8.400	8.400	8.400	8.400	3.361	10
2023-04-27	8.100	8.400	8.050	8.400	3.361	2,856
2023-04-26	8.000	8.050	8.000	8.050	3.221	880
2023-04-25	8.100	8.100	8.000	8.000	3.201	750
2023-04-24	8.300	8.300	8.000	8.050	3.221	7,620
2023-04-21	8.300	8.300	8.300	8.300	3.321	36
2023-04-20	8.300	8.300	8.300	8.300	3.321	20
2023-04-19	8.300	8.300	8.300	8.300	3.321	756
2023-04-18	8.250	8.300	8.050	8.300	3.321	2,672
2023-04-17	8.300	8.300	8.250	8.250	3.301	28
2023-04-14	8.300	8.300	8.300	8.300	3.321	20
2023-04-13	8.300	8.300	8.300	8.300	3.321	4
2023-04-12	8.100	8.300	8.100	8.300	3.321	48
2023-04-11	8.200	8.200	8.000	8.050	3.221	2,312
2023-04-06	8.200	8.200	8.200	8.200	3.281	20
2023-04-05	8.300	8.300	8.200	8.200	3.281	12
2023-04-04	8.300	8.300	8.300	8.300	3.321	4
2023-04-03	8.300	8.300	8.150	8.150	3.261	2,266
2023-03-31	8.050	8.050	8.050	8.050	3.221	4
2023-03-30	8.100	8.100	8.100	8.100	3.241	2,118
2023-03-29	8.000	8.000	8.000	8.000	3.201	750
2023-03-28	8.300	8.300	7.900	7.900	3.161	2,704
2023-03-27	8.250	8.250	7.900	7.900	3.161	110
2023-03-24	8.100	8.100	8.100	8.100	3.241	500
2023-03-23	8.200	8.200	7.900	7.900	3.161	628
2023-03-22	8.200	8.200	8.200	8.200	3.281	4
2023-03-21	8.200	8.200	8.200	8.200	3.281	2
2023-03-20	8.200	8.200	8.100	8.100	3.241	426
2023-03-17	8.250	8.250	8.250	8.250	3.301	4
2023-03-16	8.200	8.200	8.200	8.200	3.281	60
2023-03-15	8.200	8.200	8.000	8.200	3.281	6,098

← NewerPage 15 of 21 · 1,253 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.