Betacom S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	7.550	7.550	7.150	7.150	2.718	3,098
2022-09-20	7.550	7.550	7.550	7.550	2.870	4
2022-09-19	7.950	7.950	7.950	7.950	3.022	4
2022-09-16	7.250	7.550	7.250	7.550	2.870	2,762
2022-09-15	7.950	7.950	7.950	7.950	3.022	4
2022-09-14	7.950	7.950	7.950	7.950	3.022	20
2022-09-13	7.600	7.600	7.500	7.500	2.851	1,310
2022-09-12	7.800	7.800	7.500	7.500	2.851	638
2022-09-09	7.950	7.950	7.950	7.950	3.022	4
2022-09-08	7.550	7.800	7.500	7.800	2.965	854
2022-09-07	7.950	7.950	7.500	7.500	2.851	1,548
2022-09-06	7.500	7.700	7.500	7.700	2.927	4,400
2022-09-02	7.500	7.500	7.500	7.500	2.851	800
2022-08-31	7.250	7.250	7.200	7.200	2.737	226
2022-08-30	7.450	7.500	7.200	7.500	2.851	136
2022-08-29	7.550	7.550	7.200	7.200	2.737	1,702
2022-08-26	7.300	7.550	7.250	7.550	2.870	294
2022-08-25	7.950	7.950	7.250	7.250	2.756	306
2022-08-24	7.950	7.950	7.950	7.950	3.022	20
2022-08-23	7.800	7.800	7.800	7.800	2.965	20
2022-08-22	7.300	7.550	7.300	7.550	2.870	26
2022-08-19	7.300	7.300	7.300	7.300	2.775	844
2022-08-18	7.150	7.300	7.150	7.300	2.775	384
2022-08-17	7.550	7.600	7.150	7.150	2.718	2,416
2022-08-16	7.900	7.900	7.500	7.500	2.851	20
2022-08-12	7.600	7.600	7.300	7.600	2.889	3,434
2022-08-11	7.450	7.900	7.450	7.900	3.003	36
2022-08-10	7.400	7.400	7.400	7.400	2.813	2,176
2022-08-09	7.350	7.400	7.150	7.400	2.813	796
2022-08-08	7.350	7.350	7.100	7.350	2.794	4,928
2022-08-05	7.900	7.900	7.150	7.350	2.794	2,130
2022-08-04	7.750	7.950	7.450	7.950	3.022	2,014
2022-08-03	7.950	7.950	7.950	7.950	3.022	20
2022-08-02	7.850	7.850	7.450	7.450	2.832	1,104
2022-08-01	8.000	8.000	7.300	7.950	3.022	4,738
2022-07-29	8.000	8.000	7.700	8.000	3.041	2,040
2022-07-28	7.800	8.000	7.800	8.000	3.041	32
2022-07-27	7.500	8.100	7.200	8.000	3.041	11,276
2022-07-26	7.450	7.500	7.450	7.500	2.851	362
2022-07-25	7.100	7.400	7.050	7.400	2.813	1,342
2022-07-22	7.000	7.450	6.550	7.150	2.718	4,396
2022-07-21	7.000	7.000	7.000	7.000	2.661	20
2022-07-20	6.800	6.800	6.600	6.800	2.585	8,944
2022-07-19	7.500	7.500	6.850	6.850	2.604	2,690
2022-07-18	7.500	7.500	7.500	7.500	2.851	50
2022-07-15	7.500	7.500	6.850	7.150	2.718	710
2022-07-14	7.500	7.500	7.500	7.500	2.851	20
2022-07-13	7.500	7.500	7.150	7.150	2.718	110
2022-07-12	7.500	7.500	7.150	7.150	2.718	206
2022-07-11	7.500	7.500	7.500	7.500	2.851	50
2022-07-08	7.500	7.500	6.900	7.150	2.718	600
2022-07-07	7.500	7.500	6.850	7.150	2.718	386
2022-07-06	7.500	7.500	7.500	7.500	2.851	20
2022-07-05	7.500	7.500	7.500	7.500	2.851	50
2022-07-04	7.350	7.350	6.750	7.150	2.718	3,818
2022-07-01	7.500	7.500	7.500	7.500	2.851	4
2022-06-30	7.500	7.500	7.100	7.400	2.813	968
2022-06-29	7.500	7.500	7.100	7.400	2.813	1,126
2022-06-28	7.500	7.500	7.500	7.500	2.851	10
2022-06-27	7.500	7.500	7.300	7.300	2.775	2,004

← NewerPage 18 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.