Betacom S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	7.500	7.500	7.000	7.300	2.775	632
2022-06-23	7.500	7.500	7.500	7.500	2.851	10
2022-06-22	7.500	7.500	7.500	7.500	2.851	10
2022-06-21	7.300	7.300	7.300	7.300	2.775	60
2022-06-20	7.500	7.500	7.150	7.300	2.775	2,412
2022-06-17	7.500	7.500	7.450	7.450	2.832	6
2022-06-15	7.500	7.500	7.500	7.500	2.851	4
2022-06-14	7.500	7.500	7.150	7.450	2.832	70
2022-06-13	7.500	7.500	7.500	7.500	2.851	10
2022-06-10	7.500	7.500	7.500	7.500	2.851	10
2022-06-09	7.500	7.500	7.500	7.500	2.851	10
2022-06-08	7.500	7.500	7.250	7.450	2.832	2,038
2022-06-07	7.500	7.500	7.500	7.500	2.851	4
2022-06-06	7.500	7.500	7.500	7.500	2.851	10
2022-06-03	7.500	7.500	7.500	7.500	2.851	10
2022-06-02	7.500	7.500	7.500	7.500	2.851	10
2022-06-01	7.500	7.500	7.500	7.500	2.851	10
2022-05-31	7.500	7.500	7.500	7.500	2.851	10
2022-05-30	7.450	7.450	7.450	7.450	2.832	118
2022-05-27	7.600	7.600	7.350	7.450	2.832	1,412
2022-05-26	7.500	7.500	7.500	7.500	2.851	10
2022-05-25	7.500	7.500	7.500	7.500	2.851	50
2022-05-24	7.500	7.500	7.350	7.500	2.851	2,050
2022-05-23	7.500	7.500	7.500	7.500	2.851	50
2022-05-20	7.500	7.500	7.500	7.500	2.851	50
2022-05-19	7.500	7.500	7.150	7.350	2.794	2,052
2022-05-18	7.500	7.500	7.500	7.500	2.851	44
2022-05-17	7.350	7.500	7.350	7.500	2.851	3,410
2022-05-16	7.350	7.500	7.350	7.500	2.851	44
2022-05-13	7.500	7.500	7.500	7.500	2.851	82
2022-05-12	7.500	7.500	7.000	7.300	2.775	5,906
2022-05-11	7.050	7.300	7.050	7.300	2.775	200
2022-05-10	7.500	7.500	7.000	7.000	2.661	2,130
2022-05-09	7.200	7.600	7.200	7.600	2.889	2,340
2022-05-06	7.300	7.550	7.100	7.550	2.870	11,554
2022-05-05	7.350	7.350	7.000	7.150	2.718	3,232
2022-05-04	7.500	7.500	7.150	7.350	2.794	3,450
2022-05-02	7.500	7.500	7.500	7.500	2.851	24
2022-04-29	7.600	8.200	7.500	7.500	2.851	3,968
2022-04-28	7.500	7.600	7.150	7.600	2.889	964
2022-04-27	7.600	7.600	7.050	7.500	2.851	5,076
2022-04-26	7.600	7.600	7.600	7.600	2.889	20
2022-04-25	8.300	8.300	7.400	7.500	2.851	6,622
2022-04-22	8.300	8.300	8.300	8.300	3.155	50
2022-04-21	8.300	8.300	7.700	7.700	2.927	160
2022-04-20	8.300	8.300	7.900	8.000	3.041	1,952
2022-04-19	8.400	8.400	8.000	8.250	3.136	2,238
2022-04-14	8.400	8.400	8.400	8.400	3.193	50
2022-04-13	8.400	8.400	8.400	8.400	3.193	50
2022-04-12	8.400	8.400	8.400	8.400	3.193	50
2022-04-11	8.400	8.400	8.400	8.400	3.193	60
2022-04-08	8.400	8.400	8.050	8.400	3.193	1,810
2022-04-07	8.600	8.600	8.600	8.600	3.269	50
2022-04-06	8.600	8.600	8.600	8.600	3.269	50
2022-04-05	8.600	8.600	8.200	8.300	3.155	2,050
2022-04-04	8.600	8.600	8.600	8.600	3.269	50
2022-04-01	8.600	8.600	8.600	8.600	3.269	10
2022-03-31	8.550	8.550	8.200	8.500	3.231	470
2022-03-30	8.600	8.600	8.250	8.500	3.231	158
2022-03-29	8.700	8.700	8.200	8.600	3.269	1,142

← NewerPage 19 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.