Betacom S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	6.950	6.950	6.950	6.950	2.781	4
2022-12-15	6.950	6.950	6.950	6.950	2.781	2
2022-12-14	6.900	6.900	6.700	6.700	2.681	1,718
2022-12-13	6.900	6.900	6.900	6.900	2.761	98
2022-12-12	7.050	7.050	6.900	6.900	2.761	1,220
2022-12-09	7.050	7.050	6.700	6.700	2.681	594
2022-12-08	7.000	7.000	6.800	6.800	2.721	62,390
2022-12-07	7.150	7.150	6.800	6.900	2.761	41,502
2022-12-06	7.150	7.150	6.900	7.000	2.801	20,410
2022-12-05	7.150	7.150	6.800	7.100	2.841	1,178
2022-12-02	7.150	7.150	6.800	7.100	2.841	1,004
2022-12-01	7.100	7.100	6.800	6.900	2.761	1,096
2022-11-30	7.150	7.150	7.150	7.150	2.861	4
2022-11-29	7.150	7.150	7.150	7.150	2.861	2
2022-11-28	7.150	7.150	7.150	7.150	2.861	10
2022-11-25	7.150	7.150	7.150	7.150	2.861	10
2022-11-24	7.150	7.150	6.850	6.850	2.741	1,002
2022-11-23	7.150	7.150	6.850	6.850	2.741	1,010
2022-11-22	7.300	7.300	6.950	6.950	2.781	420
2022-11-21	7.300	7.300	6.950	6.950	2.781	910
2022-11-18	7.200	7.200	7.200	7.200	2.881	266
2022-11-17	7.000	7.200	7.000	7.200	2.881	10
2022-11-16	7.000	7.000	7.000	7.000	2.801	50
2022-11-15	7.000	7.000	7.000	7.000	2.801	200
2022-11-14	7.000	7.250	7.000	7.000	2.801	476
2022-11-10	7.000	7.000	7.000	7.000	2.801	284
2022-11-09	7.100	7.100	7.100	7.100	2.841	136
2022-11-08	7.300	7.300	7.300	7.300	2.921	12
2022-11-07	7.100	7.100	7.100	7.100	2.841	10
2022-11-04	7.200	7.200	7.050	7.050	2.821	150
2022-11-03	7.300	7.300	7.300	7.300	2.921	10
2022-11-02	7.300	7.300	7.300	7.300	2.921	20
2022-10-31	7.250	7.250	7.250	7.250	2.901	20
2022-10-28	7.250	7.250	7.150	7.150	2.861	510
2022-10-27	7.250	7.250	7.250	7.250	2.901	12
2022-10-26	7.200	7.200	7.050	7.150	2.861	216
2022-10-25	7.250	7.250	7.250	7.250	2.901	4
2022-10-24	7.250	7.250	6.850	7.150	2.861	302
2022-10-21	6.850	7.100	6.850	7.100	2.841	28
2022-10-20	6.950	6.950	6.850	6.850	2.741	290
2022-10-19	6.950	6.950	6.950	6.950	2.781	62
2022-10-18	6.950	6.950	6.900	6.900	2.761	310
2022-10-17	6.850	7.000	6.850	7.000	2.801	322
2022-10-14	7.300	7.300	7.300	7.300	2.921	10
2022-10-13	7.300	7.300	7.050	7.050	2.821	2,478
2022-10-12	7.300	7.300	7.300	7.300	2.921	20
2022-10-11	7.300	7.300	7.050	7.300	2.921	42
2022-10-10	7.400	7.400	7.400	7.400	2.961	20
2022-10-07	7.200	7.250	7.200	7.250	2.901	620
2022-10-06	7.200	7.200	7.200	7.200	2.881	20
2022-10-05	7.200	7.200	7.200	7.200	2.881	10
2022-10-04	7.450	7.450	7.200	7.200	2.881	24
2022-10-03	7.300	7.300	7.000	7.200	2.881	4,000
2022-09-30	7.450	7.450	7.200	7.200	2.737	284
2022-09-29	6.750	7.050	6.750	7.050	2.680	2,380
2022-09-28	7.000	7.050	6.750	7.050	2.680	746
2022-09-27	7.050	7.050	7.050	7.050	2.680	10
2022-09-26	7.050	7.050	7.050	7.050	2.680	2
2022-09-23	7.350	7.350	6.700	6.700	2.547	4,808
2022-09-22	7.350	7.350	7.350	7.350	2.794	4

← NewerPage 17 of 21 · 1,249 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.