Betacom S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	8.500	8.500	8.500	8.500	3.231	10
2022-03-25	8.600	8.600	8.600	8.600	3.269	10
2022-03-24	8.700	8.700	8.200	8.700	3.307	598
2022-03-23	8.700	8.700	8.700	8.700	3.307	10
2022-03-22	8.150	8.750	8.150	8.700	3.307	5,276
2022-03-21	8.250	8.250	8.100	8.150	3.098	2,510
2022-03-18	8.150	8.300	8.150	8.300	3.155	30
2022-03-17	7.950	8.150	7.950	8.150	3.098	946
2022-03-16	8.150	8.250	7.900	8.150	3.098	10,370
2022-03-15	7.700	8.050	7.650	8.050	3.060	5,142
2022-03-14	7.700	7.700	7.600	7.700	2.927	2,294
2022-03-11	7.950	7.950	7.950	7.950	3.022	10
2022-03-10	7.500	7.950	6.800	7.950	3.022	11,244
2022-03-09	7.800	8.050	7.750	7.850	2.984	4,200
2022-03-08	7.900	8.100	7.900	8.100	3.079	548
2022-03-07	8.350	8.350	7.950	7.950	3.022	7,540
2022-03-04	8.200	8.200	7.900	8.100	3.079	9,394
2022-03-03	8.000	8.200	7.800	8.200	3.117	6,936
2022-03-02	7.800	7.950	7.600	7.950	3.022	1,700
2022-03-01	8.000	8.000	7.850	7.950	3.022	6,170
2022-02-28	8.300	8.300	8.300	8.300	3.155	50
2022-02-25	8.750	8.750	8.550	8.550	3.250	310
2022-02-24	8.500	8.500	7.800	8.300	3.155	10,446
2022-02-23	8.600	8.600	8.600	8.600	3.269	50
2022-02-22	8.600	8.600	8.450	8.550	3.250	2,502
2022-02-21	8.750	8.750	8.300	8.650	3.288	3,202
2022-02-18	8.400	8.750	8.350	8.500	3.231	11,412
2022-02-17	8.350	8.350	8.300	8.350	3.174	5,726
2022-02-16	8.350	8.350	8.200	8.200	3.117	970
2022-02-15	8.350	8.350	7.950	8.300	3.155	292
2022-02-14	8.100	8.300	8.000	8.300	3.155	4,974
2022-02-11	8.350	8.350	8.350	8.350	3.174	50
2022-02-10	8.300	8.300	8.050	8.300	3.155	22,050
2022-02-09	8.250	8.250	8.250	8.250	3.136	40
2022-02-08	8.400	8.400	8.050	8.300	3.155	702
2022-02-07	8.500	8.550	8.150	8.400	3.193	3,446
2022-02-04	8.500	8.500	8.150	8.500	3.231	352
2022-02-03	8.500	8.500	8.150	8.500	3.231	838
2022-02-02	8.100	8.450	8.000	8.450	3.212	18,666
2022-02-01	7.950	8.100	7.650	8.100	3.079	6,528
2022-01-31	8.000	8.000	7.700	7.950	3.022	12,254
2022-01-28	7.650	8.000	7.350	8.000	3.041	8,670
2022-01-27	7.500	7.500	7.500	7.500	2.851	3,046
2022-01-26	7.600	7.600	7.250	7.500	2.851	3,792
2022-01-25	7.450	7.800	7.050	7.650	2.908	13,186
2022-01-24	7.550	7.550	7.250	7.400	2.813	2,530
2022-01-21	7.500	7.500	7.300	7.500	2.851	5,674
2022-01-20	7.150	7.750	7.150	7.450	2.832	10,942
2022-01-19	7.150	7.150	7.150	7.150	2.718	50
2022-01-18	7.200	7.200	7.150	7.150	2.718	372
2022-01-17	6.800	7.350	6.800	7.150	2.718	2,636
2022-01-14	7.300	7.350	6.800	6.950	2.642	14,708
2022-01-13	7.000	7.150	7.000	7.150	2.718	482
2022-01-12	6.850	7.300	6.850	7.150	2.718	6,794
2022-01-11	6.900	6.900	6.900	6.900	2.623	450
2022-01-10	6.900	6.900	6.900	6.900	2.623	50
2022-01-07	6.750	6.900	6.750	6.900	2.623	4,618
2022-01-05	7.000	7.050	7.000	7.000	2.661	752
2022-01-04	6.800	6.800	6.800	6.800	2.585	20
2022-01-03	6.500	7.000	6.500	6.700	2.547	890

← NewerPage 20 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.