Betacom S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 4.900 | 4.900 | 4.740 | 4.900 | 4.505 | 121 |
| 2025-10-30 | 4.760 | 4.920 | 4.740 | 4.900 | 4.505 | 948 |
| 2025-10-29 | 4.740 | 4.800 | 4.740 | 4.760 | 4.377 | 120 |
| 2025-10-28 | 4.800 | 4.800 | 4.760 | 4.800 | 4.413 | 1,269 |
| 2025-10-27 | 4.980 | 4.980 | 4.800 | 4.800 | 4.413 | 2,863 |
| 2025-10-24 | 4.920 | 4.980 | 4.820 | 4.980 | 4.579 | 691 |
| 2025-10-23 | 4.920 | 4.920 | 4.820 | 4.920 | 4.524 | 621 |
| 2025-10-22 | 4.920 | 4.920 | 4.800 | 4.920 | 4.524 | 172 |
| 2025-10-21 | 4.800 | 4.960 | 4.800 | 4.920 | 4.524 | 1,864 |
| 2025-10-20 | 4.820 | 4.980 | 4.820 | 4.820 | 4.432 | 1,702 |
| 2025-10-17 | 4.980 | 4.980 | 4.820 | 4.840 | 4.450 | 3,397 |
| 2025-10-16 | 4.820 | 4.980 | 4.820 | 4.960 | 4.561 | 496 |
| 2025-10-15 | 4.860 | 4.980 | 4.780 | 4.820 | 4.432 | 6,794 |
| 2025-10-14 | 4.980 | 5.000 | 4.860 | 4.860 | 4.469 | 8,852 |
| 2025-10-13 | 4.980 | 5.000 | 4.980 | 5.000 | 4.597 | 308 |
| 2025-10-10 | 5.050 | 5.050 | 4.960 | 5.000 | 4.597 | 1,335 |
| 2025-10-09 | 5.050 | 5.050 | 4.960 | 5.050 | 4.643 | 968 |
| 2025-10-08 | 4.980 | 5.050 | 4.960 | 5.050 | 4.643 | 1,721 |
| 2025-10-07 | 5.050 | 5.100 | 5.000 | 5.000 | 4.597 | 5,574 |
| 2025-10-06 | 5.100 | 5.200 | 5.050 | 5.100 | 4.689 | 2,272 |
| 2025-10-03 | 5.250 | 5.250 | 5.100 | 5.200 | 4.781 | 3,890 |
| 2025-10-02 | 5.300 | 5.300 | 5.000 | 5.300 | 4.873 | 16,536 |
| 2025-10-01 | 5.700 | 5.800 | 5.450 | 5.650 | 5.057 | 71,666 |
| 2025-09-30 | 5.550 | 5.650 | 5.400 | 5.600 | 5.012 | 21,790 |
| 2025-09-29 | 5.350 | 5.800 | 5.250 | 5.400 | 4.833 | 34,925 |
| 2025-09-26 | 5.250 | 5.350 | 5.200 | 5.300 | 4.744 | 11,175 |
| 2025-09-25 | 5.200 | 5.250 | 5.200 | 5.250 | 4.699 | 6,078 |
| 2025-09-24 | 5.100 | 5.200 | 5.100 | 5.200 | 4.654 | 9,053 |
| 2025-09-23 | 5.050 | 5.100 | 5.050 | 5.100 | 4.565 | 5,876 |
| 2025-09-22 | 5.050 | 5.150 | 5.050 | 5.050 | 4.520 | 3,295 |
| 2025-09-19 | 5.050 | 5.100 | 5.050 | 5.050 | 4.520 | 14,115 |
| 2025-09-18 | 5.100 | 5.100 | 5.050 | 5.050 | 4.520 | 3,001 |
| 2025-09-17 | 5.150 | 5.150 | 5.050 | 5.150 | 4.609 | 2,723 |
| 2025-09-16 | 5.150 | 5.200 | 5.100 | 5.150 | 4.609 | 5,817 |
| 2025-09-15 | 5.100 | 5.150 | 5.100 | 5.150 | 4.609 | 1,351 |
| 2025-09-12 | 5.050 | 5.200 | 5.050 | 5.100 | 4.565 | 2,278 |
| 2025-09-11 | 5.000 | 5.150 | 5.000 | 5.050 | 4.520 | 3,849 |
| 2025-09-10 | 5.200 | 5.200 | 5.000 | 5.000 | 4.475 | 12,259 |
| 2025-09-09 | 5.100 | 5.200 | 5.100 | 5.200 | 4.654 | 2,013 |
| 2025-09-08 | 5.050 | 5.100 | 4.980 | 5.050 | 4.520 | 21,109 |
| 2025-09-05 | 5.100 | 5.200 | 5.050 | 5.050 | 4.520 | 3,236 |
| 2025-09-04 | 5.250 | 5.250 | 5.050 | 5.050 | 4.520 | 1,502 |
| 2025-09-03 | 5.050 | 5.200 | 4.960 | 5.200 | 4.654 | 1,843 |
| 2025-09-02 | 4.980 | 5.050 | 4.980 | 5.000 | 4.475 | 604 |
| 2025-09-01 | 4.960 | 5.050 | 4.960 | 4.980 | 4.457 | 6,017 |
| 2025-08-29 | 5.150 | 5.150 | 4.940 | 4.940 | 4.422 | 28,775 |
| 2025-08-28 | 5.200 | 5.400 | 5.200 | 5.400 | 4.833 | 25 |
| 2025-08-27 | 5.350 | 5.350 | 5.200 | 5.200 | 4.654 | 2,653 |
| 2025-08-26 | 5.400 | 5.400 | 5.400 | 5.400 | 4.833 | 25 |
| 2025-08-25 | 5.350 | 5.400 | 5.350 | 5.350 | 4.788 | 3,287 |
| 2025-08-22 | 5.300 | 5.350 | 5.300 | 5.350 | 4.788 | 448 |
| 2025-08-21 | 5.250 | 5.300 | 5.150 | 5.300 | 4.744 | 2,456 |
| 2025-08-20 | 5.150 | 5.250 | 5.150 | 5.250 | 4.699 | 159 |
| 2025-08-19 | 5.250 | 5.250 | 5.150 | 5.150 | 4.609 | 282 |
| 2025-08-18 | 5.200 | 5.200 | 5.150 | 5.150 | 4.609 | 600 |
| 2025-08-14 | 5.250 | 5.250 | 5.100 | 5.150 | 4.609 | 5,925 |
| 2025-08-13 | 5.100 | 5.250 | 5.100 | 5.250 | 4.699 | 10,267 |
| 2025-08-12 | 5.100 | 5.100 | 5.100 | 5.100 | 4.565 | 5 |
| 2025-08-11 | 5.200 | 5.250 | 5.100 | 5.100 | 4.565 | 3,962 |
| 2025-08-08 | 5.250 | 5.250 | 5.100 | 5.200 | 4.654 | 1,009 |
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.