Betacom S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	5.260	5.260	5.240	5.240	4.818	9
2026-04-29	5.260	5.260	5.240	5.240	4.818	120
2026-04-28	5.200	5.200	5.040	5.040	4.634	3,044
2026-04-27	5.300	5.300	5.060	5.240	4.818	1,922
2026-04-24	5.280	5.280	5.080	5.080	4.671	1,299
2026-04-23	5.200	5.280	5.080	5.080	4.671	527
2026-04-22	5.300	5.300	5.180	5.200	4.781	893
2026-04-21	5.360	5.360	5.180	5.180	4.763	1,155
2026-04-20	5.360	5.360	5.180	5.360	4.928	210
2026-04-17	5.360	5.360	5.360	5.360	4.928	31
2026-04-16	5.200	5.360	5.180	5.180	4.763	1,053
2026-04-15	5.200	5.360	5.200	5.200	4.781	580
2026-04-14	5.360	5.360	5.360	5.360	4.928	115
2026-04-13	5.360	5.360	5.180	5.180	4.763	1,758
2026-04-10	5.360	5.500	5.180	5.360	4.928	3,383
2026-04-09	4.880	4.990	4.880	4.990	4.588	45
2026-04-08	4.890	4.890	4.890	4.890	4.496	332
2026-04-07	4.870	4.980	4.870	4.890	4.496	314
2026-04-02	5.150	5.250	4.960	5.150	4.735	2,746
2026-04-01	4.960	5.150	4.960	5.150	4.735	1,704
2026-03-31	5.000	5.000	4.960	4.960	4.561	775
2026-03-30	5.000	5.000	4.940	4.940	4.542	339
2026-03-27	5.250	5.250	4.960	5.100	4.689	2,369
2026-03-26	5.050	5.150	4.940	5.150	4.735	1,380
2026-03-25	5.400	5.400	5.100	5.100	4.689	4,316
2026-03-24	5.400	5.400	5.150	5.350	4.919	3,097
2026-03-23	5.550	5.550	5.300	5.400	4.965	1,042
2026-03-20	5.750	5.750	5.400	5.400	4.965	10,406
2026-03-19	6.000	6.000	5.700	5.900	5.425	1,901
2026-03-18	6.150	6.150	5.700	5.900	5.425	2,931
2026-03-17	5.950	6.000	5.750	6.000	5.517	2,961
2026-03-16	6.150	6.150	5.600	5.950	5.471	15,881
2026-03-13	5.350	6.250	5.150	6.250	5.747	30,065
2026-03-12	5.400	5.400	5.150	5.400	4.965	13,840
2026-03-11	5.400	5.450	5.200	5.200	4.781	2,532
2026-03-10	5.500	5.500	5.150	5.400	4.965	2,536
2026-03-09	5.450	5.450	5.100	5.300	4.873	1,813
2026-03-06	5.250	5.300	5.150	5.150	4.735	438
2026-03-05	5.150	5.250	5.150	5.150	4.735	3,868
2026-03-04	5.250	5.500	5.050	5.150	4.735	1,201
2026-03-03	5.100	5.600	5.050	5.200	4.781	36,037
2026-03-02	4.720	5.100	4.660	5.100	4.689	29,797
2026-02-27	4.540	4.540	4.520	4.520	4.156	15
2026-02-26	4.540	4.540	4.540	4.540	4.174	133
2026-02-25	4.440	4.440	4.440	4.440	4.082	2
2026-02-24	4.440	4.540	4.440	4.540	4.174	555
2026-02-23	4.640	4.640	4.420	4.540	4.174	134
2026-02-20	4.480	4.540	4.400	4.540	4.174	4,007
2026-02-19	4.640	4.640	4.480	4.480	4.119	2,039
2026-02-18	4.520	4.520	4.480	4.480	4.119	33
2026-02-17	4.660	4.660	4.480	4.480	4.119	3,058
2026-02-16	4.660	4.660	4.540	4.660	4.285	259
2026-02-13	4.600	4.620	4.600	4.620	4.248	950
2026-02-12	4.560	4.560	4.540	4.560	4.193	733
2026-02-11	4.560	4.560	4.540	4.560	4.193	3,424
2026-02-10	4.580	4.580	4.560	4.560	4.193	2,838
2026-02-09	4.580	4.580	4.560	4.580	4.211	670
2026-02-06	4.580	4.580	4.580	4.580	4.211	1,391
2026-02-05	4.580	4.580	4.580	4.580	4.211	691
2026-02-04	4.600	4.600	4.580	4.580	4.211	132

← NewerPage 3 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.