Betacom S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	8.200	8.200	8.000	8.100	3.241	554
2023-03-13	8.200	8.200	7.800	7.800	3.121	792
2023-03-10	8.150	8.200	7.950	8.150	3.261	1,576
2023-03-09	8.150	8.150	8.150	8.150	3.261	6
2023-03-08	7.900	8.250	7.850	8.250	3.301	5,392
2023-03-07	8.200	8.200	7.800	7.800	3.121	4,660
2023-03-06	8.100	8.200	8.100	8.150	3.261	1,648
2023-03-03	8.000	8.050	8.000	8.050	3.221	328
2023-03-02	7.700	8.100	7.650	8.000	3.201	13,556
2023-03-01	7.550	7.900	7.500	7.700	3.081	11,268
2023-02-28	7.550	7.550	7.550	7.550	3.021	4
2023-02-27	7.550	7.550	7.400	7.400	2.961	6,462
2023-02-24	7.750	7.750	7.500	7.500	3.001	280
2023-02-23	7.750	7.750	7.500	7.500	3.001	180
2023-02-22	7.750	7.750	7.750	7.750	3.101	10
2023-02-21	7.750	7.750	7.750	7.750	3.101	20
2023-02-20	7.900	7.900	7.900	7.900	3.161	20
2023-02-17	7.900	7.900	7.900	7.900	3.161	20
2023-02-16	7.900	7.900	7.900	7.900	3.161	10
2023-02-15	7.900	7.900	7.900	7.900	3.161	20
2023-02-14	7.700	7.800	7.500	7.800	3.121	692
2023-02-13	7.800	7.800	7.750	7.750	3.101	48
2023-02-10	7.900	7.900	7.900	7.900	3.161	12
2023-02-09	7.900	7.900	7.900	7.900	3.161	10
2023-02-08	7.900	7.900	7.900	7.900	3.161	20
2023-02-07	7.900	7.900	7.900	7.900	3.161	20
2023-02-06	7.650	7.900	7.250	7.750	3.101	7,422
2023-02-03	7.700	7.700	7.700	7.700	3.081	20
2023-02-02	7.700	7.700	7.150	7.450	2.981	1,520
2023-02-01	7.700	7.700	7.350	7.350	2.941	2,220
2023-01-31	7.700	7.700	7.700	7.700	3.081	12
2023-01-30	7.700	7.700	7.700	7.700	3.081	20
2023-01-27	7.700	7.700	7.700	7.700	3.081	4
2023-01-26	7.700	7.700	7.700	7.700	3.081	10
2023-01-25	7.700	7.700	7.450	7.450	2.981	2,180
2023-01-24	7.700	7.700	7.700	7.700	3.081	26
2023-01-23	7.700	7.700	7.500	7.500	3.001	24
2023-01-20	7.700	7.700	7.700	7.700	3.081	16
2023-01-19	7.700	7.700	7.450	7.700	3.081	308
2023-01-18	7.700	7.700	7.700	7.700	3.081	20
2023-01-17	7.500	7.700	7.500	7.700	3.081	3,910
2023-01-16	7.500	7.500	7.500	7.500	3.001	74
2023-01-13	7.700	7.700	7.500	7.500	3.001	2,500
2023-01-12	7.700	7.700	7.550	7.700	3.081	3,680
2023-01-11	7.700	7.700	7.350	7.350	2.941	590
2023-01-10	7.000	7.700	6.950	7.700	3.081	4,548
2023-01-09	6.900	7.000	6.900	7.000	2.801	1,102
2023-01-05	6.650	6.900	6.600	6.900	2.761	50
2023-01-04	6.600	6.600	6.600	6.600	2.641	20
2023-01-03	7.000	7.000	6.600	6.600	2.641	40
2023-01-02	7.000	7.000	6.550	6.850	2.741	12,408
2022-12-30	6.300	6.650	6.300	6.650	2.661	4,302
2022-12-29	6.500	6.500	6.350	6.350	2.541	4,402
2022-12-28	6.550	7.000	5.900	6.500	2.601	16,064
2022-12-27	6.700	6.700	6.500	6.550	2.621	5,752
2022-12-23	6.950	6.950	6.650	6.650	2.661	3,010
2022-12-22	6.800	6.800	6.700	6.700	2.681	300
2022-12-21	6.900	6.900	6.700	6.700	2.681	204
2022-12-20	6.900	6.900	6.900	6.900	2.761	4
2022-12-19	6.700	6.700	6.700	6.700	2.681	1,240

← NewerPage 16 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.