Betacom S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	4.600	4.600	4.580	4.600	4.230	3,000
2026-02-02	4.680	4.680	4.600	4.600	4.230	3,991
2026-01-30	4.800	4.800	4.680	4.680	4.303	166
2026-01-29	4.860	4.860	4.680	4.800	4.413	721
2026-01-28	4.900	4.900	4.680	4.880	4.487	1,166
2026-01-27	4.900	4.900	4.900	4.900	4.505	2
2026-01-26	4.780	4.900	4.780	4.800	4.413	15,073
2026-01-23	4.740	4.740	4.680	4.680	4.303	231
2026-01-22	4.780	4.780	4.740	4.740	4.358	2,746
2026-01-21	4.780	4.780	4.740	4.740	4.358	1,220
2026-01-20	4.740	4.920	4.720	4.740	4.358	3,199
2026-01-19	4.700	4.700	4.680	4.680	4.303	1,267
2026-01-16	4.640	4.660	4.640	4.660	4.285	898
2026-01-15	4.740	4.740	4.640	4.720	4.340	207
2026-01-14	4.720	4.720	4.720	4.720	4.340	654
2026-01-13	4.640	4.720	4.640	4.720	4.340	98
2026-01-12	4.660	4.660	4.620	4.640	4.266	942
2026-01-09	4.620	4.660	4.620	4.620	4.248	574
2026-01-08	4.660	4.660	4.600	4.600	4.230	273
2026-01-07	4.600	4.660	4.540	4.660	4.285	942
2026-01-05	4.680	4.680	4.540	4.540	4.174	3,736
2026-01-02	4.700	4.700	4.520	4.520	4.156	4,133
2025-12-30	4.520	4.700	4.520	4.700	4.321	1,619
2025-12-29	4.700	4.700	4.520	4.520	4.156	2,036
2025-12-23	4.560	4.740	4.560	4.700	4.321	1,539
2025-12-22	4.740	4.740	4.540	4.560	4.193	1,872
2025-12-19	4.600	4.700	4.520	4.700	4.321	2,485
2025-12-18	4.600	4.600	4.600	4.600	4.230	743
2025-12-17	4.820	4.820	4.600	4.600	4.230	1,647
2025-12-16	4.700	4.800	4.660	4.660	4.285	1,824
2025-12-15	4.740	4.740	4.700	4.700	4.321	113
2025-12-12	4.880	4.880	4.800	4.800	4.413	25
2025-12-11	4.880	4.880	4.640	4.640	4.266	579
2025-12-10	4.660	4.840	4.640	4.660	4.285	1,577
2025-12-09	4.680	4.820	4.660	4.660	4.285	323
2025-12-08	4.880	4.900	4.700	4.700	4.321	493
2025-12-05	4.900	4.900	4.620	4.840	4.450	5,894
2025-12-04	4.640	4.720	4.600	4.720	4.340	1,289
2025-12-03	4.720	4.720	4.640	4.700	4.321	614
2025-12-02	4.660	4.660	4.640	4.640	4.266	2,726
2025-12-01	4.760	4.760	4.660	4.660	4.285	1,007
2025-11-28	4.660	4.740	4.660	4.740	4.358	20
2025-11-27	4.740	4.740	4.640	4.660	4.285	19
2025-11-26	4.700	4.760	4.640	4.640	4.266	259
2025-11-25	4.780	4.780	4.640	4.640	4.266	949
2025-11-24	4.780	4.780	4.780	4.780	4.395	560
2025-11-21	4.700	4.780	4.600	4.780	4.395	3,756
2025-11-20	4.720	4.720	4.640	4.700	4.321	2,496
2025-11-19	4.760	4.800	4.720	4.720	4.340	560
2025-11-18	4.800	4.800	4.760	4.760	4.377	1,063
2025-11-17	4.820	4.820	4.760	4.760	4.377	1,132
2025-11-14	4.820	4.820	4.820	4.820	4.432	6
2025-11-13	4.840	4.840	4.780	4.840	4.450	462
2025-11-12	4.880	4.880	4.780	4.860	4.469	198
2025-11-10	4.840	4.880	4.840	4.880	4.487	211
2025-11-07	4.800	4.880	4.760	4.880	4.487	2,893
2025-11-06	4.760	4.800	4.760	4.800	4.413	1,877
2025-11-05	4.780	4.800	4.780	4.800	4.413	42
2025-11-04	4.900	4.900	4.760	4.760	4.377	511
2025-11-03	4.900	4.900	4.740	4.740	4.358	1,346

← NewerPage 4 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.