Betacom S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 6.400 | 6.400 | 6.400 | 6.400 | 2.433 | 232 |
| 2021-12-29 | 6.400 | 6.400 | 6.400 | 6.400 | 2.433 | 804 |
| 2021-12-28 | 6.400 | 6.400 | 6.300 | 6.300 | 2.395 | 20,076 |
| 2021-12-27 | 6.400 | 6.400 | 6.200 | 6.400 | 2.433 | 4,954 |
| 2021-12-23 | 6.400 | 6.400 | 6.350 | 6.350 | 2.414 | 2,010 |
| 2021-12-22 | 6.400 | 6.400 | 6.400 | 6.400 | 2.433 | 60 |
| 2021-12-21 | 6.400 | 6.400 | 6.400 | 6.400 | 2.433 | 1,010 |
| 2021-12-20 | 6.500 | 6.500 | 6.400 | 6.400 | 2.433 | 6,364 |
| 2021-12-17 | 6.400 | 6.400 | 6.400 | 6.400 | 2.433 | 3,110 |
| 2021-12-16 | 6.400 | 6.400 | 6.400 | 6.400 | 2.433 | 110 |
| 2021-12-15 | 6.400 | 6.400 | 6.350 | 6.400 | 2.433 | 3,160 |
| 2021-12-14 | 6.400 | 6.400 | 6.300 | 6.350 | 2.414 | 2,890 |
| 2021-12-13 | 6.400 | 6.400 | 6.350 | 6.400 | 2.433 | 550 |
| 2021-12-10 | 6.350 | 6.350 | 6.350 | 6.350 | 2.414 | 1,262 |
| 2021-12-09 | 6.200 | 6.400 | 6.200 | 6.400 | 2.433 | 16,514 |
| 2021-12-08 | 6.400 | 6.400 | 6.350 | 6.400 | 2.433 | 2,280 |
| 2021-12-07 | 6.400 | 6.400 | 6.350 | 6.350 | 2.414 | 980 |
| 2021-12-06 | 6.400 | 6.400 | 6.250 | 6.400 | 2.433 | 4,028 |
| 2021-12-03 | 6.450 | 6.450 | 6.400 | 6.400 | 2.433 | 502 |
| 2021-12-02 | 6.450 | 6.450 | 6.350 | 6.350 | 2.414 | 358 |
| 2021-12-01 | 6.500 | 6.500 | 6.350 | 6.450 | 2.452 | 3,280 |
| 2021-11-30 | 6.500 | 6.500 | 6.500 | 6.500 | 2.471 | 210 |
| 2021-11-29 | 6.500 | 6.500 | 6.500 | 6.500 | 2.471 | 10 |
| 2021-11-26 | 6.500 | 6.500 | 6.350 | 6.350 | 2.414 | 2,126 |
| 2021-11-25 | 6.500 | 6.500 | 6.400 | 6.400 | 2.433 | 256 |
| 2021-11-24 | 6.400 | 6.500 | 6.400 | 6.500 | 2.471 | 3,334 |
| 2021-11-23 | 6.800 | 6.800 | 6.450 | 6.700 | 2.547 | 4,552 |
| 2021-11-22 | 6.800 | 6.800 | 6.750 | 6.800 | 2.585 | 2,000 |
| 2021-11-19 | 6.550 | 6.550 | 6.400 | 6.550 | 2.490 | 21,570 |
| 2021-11-18 | 6.550 | 6.550 | 6.550 | 6.550 | 2.490 | 50 |
| 2021-11-17 | 6.550 | 6.550 | 6.400 | 6.550 | 2.490 | 12,710 |
| 2021-11-16 | 6.450 | 6.550 | 6.400 | 6.400 | 2.433 | 2,118 |
| 2021-11-15 | 6.500 | 6.550 | 6.500 | 6.550 | 2.490 | 4,380 |
| 2021-11-12 | 6.950 | 6.950 | 6.400 | 6.500 | 2.471 | 16,236 |
| 2021-11-10 | 7.000 | 7.000 | 6.650 | 6.950 | 2.642 | 4,512 |
| 2021-11-09 | 7.000 | 7.000 | 6.850 | 6.950 | 2.642 | 3,664 |
| 2021-11-08 | 7.500 | 7.500 | 6.900 | 7.000 | 2.661 | 36,920 |
| 2021-11-05 | 7.500 | 7.650 | 7.500 | 7.500 | 2.851 | 4,130 |
| 2021-11-04 | 7.550 | 7.650 | 7.500 | 7.650 | 2.908 | 754 |
| 2021-11-03 | 7.700 | 7.700 | 7.600 | 7.600 | 2.889 | 1,856 |
| 2021-11-02 | 7.800 | 7.800 | 7.700 | 7.700 | 2.927 | 444 |
| 2021-10-29 | 7.950 | 8.100 | 7.700 | 8.100 | 3.079 | 5,324 |
| 2021-10-28 | 7.950 | 7.950 | 7.850 | 7.950 | 3.022 | 308 |
| 2021-10-27 | 7.950 | 7.950 | 7.650 | 7.900 | 3.003 | 62 |
| 2021-10-26 | 7.950 | 7.950 | 7.950 | 7.950 | 3.022 | 50 |
| 2021-10-25 | 8.000 | 8.000 | 7.850 | 7.850 | 2.984 | 2,050 |
| 2021-10-22 | 7.600 | 8.000 | 7.600 | 8.000 | 3.041 | 420 |
| 2021-10-21 | 8.050 | 8.050 | 7.550 | 7.850 | 2.984 | 18,642 |
| 2021-10-20 | 8.050 | 8.100 | 8.050 | 8.100 | 3.079 | 804 |
| 2021-10-19 | 8.050 | 8.050 | 8.050 | 8.050 | 3.060 | 50 |
| 2021-10-18 | 7.900 | 7.950 | 7.900 | 7.950 | 3.022 | 584 |
| 2021-10-15 | 8.150 | 8.150 | 8.150 | 8.150 | 3.098 | 50 |
| 2021-10-14 | 8.150 | 8.150 | 8.150 | 8.150 | 3.098 | 50 |
← NewerPage 21 of 21 · 1,253 trading days
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.