Betacom S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5.160 | 5.200 | 5.020 | 5.180 | 4.763 | 3,028 |
| 2026-07-23 | 5.000 | 5.160 | 5.000 | 5.160 | 4.744 | 5,783 |
| 2026-07-22 | 5.040 | 5.040 | 4.920 | 4.920 | 4.524 | 246 |
| 2026-07-21 | 5.040 | 5.040 | 5.040 | 5.040 | 4.634 | 7 |
| 2026-07-20 | 5.040 | 5.040 | 4.960 | 5.040 | 4.634 | 493 |
| 2026-07-17 | 5.040 | 5.040 | 5.040 | 5.040 | 4.634 | 24 |
| 2026-07-16 | 5.040 | 5.040 | 5.040 | 5.040 | 4.634 | 5 |
| 2026-07-15 | 5.040 | 5.040 | 5.040 | 5.040 | 4.634 | 43 |
| 2026-07-14 | 5.040 | 5.040 | 4.920 | 5.040 | 4.634 | 17 |
| 2026-07-13 | 5.040 | 5.040 | 4.920 | 5.040 | 4.634 | 715 |
| 2026-07-10 | 5.040 | 5.040 | 4.920 | 5.040 | 4.634 | 2,182 |
| 2026-07-09 | 5.040 | 5.040 | 5.040 | 5.040 | 4.634 | 530 |
| 2026-07-08 | 5.040 | 5.040 | 4.920 | 5.040 | 4.634 | 13 |
| 2026-07-07 | 4.920 | 5.040 | 4.920 | 5.040 | 4.634 | 2,400 |
| 2026-07-06 | 4.900 | 5.040 | 4.900 | 5.040 | 4.634 | 1,041 |
| 2026-07-03 | 4.980 | 5.040 | 4.950 | 4.950 | 4.551 | 93 |
| 2026-07-02 | 5.080 | 5.080 | 4.850 | 4.980 | 4.579 | 138 |
| 2026-07-01 | 5.380 | 5.380 | 4.850 | 4.850 | 4.459 | 14,626 |
| 2026-06-30 | 5.600 | 5.600 | 5.400 | 5.400 | 4.965 | 257 |
| 2026-06-29 | 5.500 | 5.500 | 5.500 | 5.500 | 5.057 | 20 |
| 2026-06-26 | 5.600 | 5.600 | 5.340 | 5.340 | 4.910 | 1,556 |
| 2026-06-25 | 5.600 | 5.600 | 5.380 | 5.380 | 4.947 | 574 |
| 2026-06-24 | 5.600 | 5.600 | 5.400 | 5.540 | 5.094 | 280 |
| 2026-06-23 | 5.380 | 5.540 | 5.380 | 5.540 | 5.094 | 132 |
| 2026-06-22 | 5.540 | 5.540 | 5.380 | 5.380 | 4.947 | 245 |
| 2026-06-19 | 5.540 | 5.540 | 5.480 | 5.480 | 5.039 | 295 |
| 2026-06-18 | 5.540 | 5.540 | 5.520 | 5.540 | 5.094 | 649 |
| 2026-06-17 | 5.540 | 5.540 | 5.420 | 5.420 | 4.983 | 378 |
| 2026-06-16 | 5.600 | 5.600 | 5.420 | 5.420 | 4.983 | 3,348 |
| 2026-06-15 | 5.580 | 5.580 | 5.420 | 5.420 | 4.983 | 876 |
| 2026-06-12 | 5.600 | 5.600 | 5.400 | 5.580 | 5.131 | 73 |
| 2026-06-11 | 5.600 | 5.600 | 5.400 | 5.400 | 4.965 | 22 |
| 2026-06-10 | 5.580 | 5.580 | 5.400 | 5.400 | 4.965 | 2,116 |
| 2026-06-09 | 5.500 | 5.580 | 5.340 | 5.340 | 4.910 | 2,752 |
| 2026-06-08 | 5.660 | 5.660 | 5.340 | 5.340 | 4.910 | 778 |
| 2026-06-05 | 5.300 | 5.560 | 5.300 | 5.340 | 4.910 | 1,199 |
| 2026-06-03 | 5.580 | 5.820 | 5.320 | 5.660 | 5.204 | 7,693 |
| 2026-06-02 | 5.340 | 5.580 | 5.340 | 5.580 | 5.131 | 616 |
| 2026-06-01 | 5.360 | 5.580 | 5.360 | 5.360 | 4.928 | 1,203 |
| 2026-05-29 | 5.600 | 5.600 | 5.400 | 5.400 | 4.965 | 15 |
| 2026-05-28 | 5.600 | 5.600 | 5.600 | 5.600 | 5.149 | 5 |
| 2026-05-27 | 5.440 | 5.600 | 5.440 | 5.600 | 5.149 | 5,507 |
| 2026-05-26 | 5.440 | 5.440 | 5.440 | 5.440 | 5.002 | 5 |
| 2026-05-25 | 5.440 | 5.440 | 5.440 | 5.440 | 5.002 | 10 |
| 2026-05-22 | 5.440 | 5.440 | 5.320 | 5.320 | 4.892 | 159 |
| 2026-05-21 | 5.440 | 5.440 | 5.300 | 5.300 | 4.873 | 105 |
| 2026-05-20 | 5.420 | 5.440 | 5.420 | 5.440 | 5.002 | 510 |
| 2026-05-19 | 5.600 | 5.600 | 5.300 | 5.400 | 4.965 | 749 |
| 2026-05-18 | 5.480 | 5.480 | 5.460 | 5.460 | 5.020 | 41 |
| 2026-05-15 | 5.500 | 5.500 | 5.320 | 5.500 | 5.057 | 4,568 |
| 2026-05-14 | 5.640 | 5.640 | 5.340 | 5.500 | 5.057 | 1,905 |
| 2026-05-13 | 5.660 | 5.800 | 5.340 | 5.640 | 5.186 | 8,846 |
| 2026-05-12 | 5.220 | 5.900 | 5.220 | 5.880 | 5.406 | 20,322 |
| 2026-05-11 | 5.220 | 5.220 | 5.160 | 5.220 | 4.800 | 315 |
| 2026-05-08 | 5.140 | 5.220 | 5.140 | 5.220 | 4.800 | 17 |
| 2026-05-07 | 5.100 | 5.140 | 5.100 | 5.140 | 4.726 | 732 |
| 2026-05-06 | 5.220 | 5.240 | 5.080 | 5.080 | 4.671 | 3,182 |
| 2026-05-05 | 5.060 | 5.240 | 5.060 | 5.240 | 4.818 | 3,103 |
| 2026-05-04 | 5.240 | 5.240 | 5.040 | 5.240 | 4.818 | 411 |
| 2026-04-30 | 5.260 | 5.260 | 5.240 | 5.240 | 4.818 | 9 |
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.