Betacom S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 5.100 | 5.300 | 5.050 | 5.300 | 4.744 | 2,112 |
| 2025-08-06 | 5.150 | 5.150 | 5.050 | 5.100 | 4.565 | 3,116 |
| 2025-08-05 | 5.200 | 5.200 | 5.150 | 5.150 | 4.609 | 105 |
| 2025-08-04 | 5.300 | 5.300 | 5.150 | 5.250 | 4.699 | 2,939 |
| 2025-08-01 | 5.400 | 5.400 | 5.100 | 5.100 | 4.565 | 2,057 |
| 2025-07-31 | 5.350 | 5.350 | 5.200 | 5.200 | 4.654 | 4,956 |
| 2025-07-30 | 5.350 | 5.350 | 5.250 | 5.250 | 4.699 | 1,163 |
| 2025-07-29 | 5.350 | 5.350 | 5.150 | 5.350 | 4.788 | 2,457 |
| 2025-07-28 | 5.250 | 5.300 | 5.250 | 5.250 | 4.699 | 6,543 |
| 2025-07-25 | 5.300 | 5.300 | 5.100 | 5.200 | 4.654 | 3,516 |
| 2025-07-24 | 5.350 | 5.350 | 5.100 | 5.300 | 4.744 | 1,028 |
| 2025-07-23 | 5.200 | 5.250 | 5.200 | 5.250 | 4.699 | 12,051 |
| 2025-07-22 | 5.200 | 5.300 | 5.000 | 5.200 | 4.654 | 37,670 |
| 2025-07-21 | 5.000 | 5.000 | 4.940 | 4.940 | 4.422 | 1,200 |
| 2025-07-18 | 4.940 | 5.150 | 4.940 | 5.000 | 4.475 | 6,945 |
| 2025-07-17 | 5.050 | 5.200 | 4.860 | 5.000 | 4.475 | 13,665 |
| 2025-07-16 | 5.050 | 5.050 | 4.940 | 4.960 | 4.439 | 3,403 |
| 2025-07-15 | 4.940 | 5.150 | 4.920 | 5.050 | 4.520 | 8,606 |
| 2025-07-14 | 4.940 | 4.940 | 4.880 | 4.880 | 4.368 | 335 |
| 2025-07-11 | 4.760 | 5.000 | 4.760 | 4.940 | 4.422 | 10,039 |
| 2025-07-10 | 4.720 | 4.720 | 4.660 | 4.660 | 4.171 | 1,179 |
| 2025-07-09 | 4.640 | 4.720 | 4.640 | 4.720 | 4.225 | 8 |
| 2025-07-08 | 4.680 | 4.780 | 4.640 | 4.640 | 4.153 | 3,663 |
| 2025-07-07 | 4.680 | 4.680 | 4.600 | 4.680 | 4.189 | 1,133 |
| 2025-07-04 | 4.700 | 4.700 | 4.560 | 4.620 | 4.135 | 789 |
| 2025-07-03 | 4.640 | 4.720 | 4.560 | 4.700 | 4.207 | 2,750 |
| 2025-07-02 | 4.720 | 4.720 | 4.640 | 4.640 | 4.153 | 748 |
| 2025-07-01 | 4.720 | 4.740 | 4.660 | 4.660 | 4.171 | 5,324 |
| 2025-06-30 | 4.720 | 4.720 | 4.620 | 4.620 | 4.135 | 206 |
| 2025-06-27 | 4.720 | 4.720 | 4.620 | 4.720 | 4.225 | 2,702 |
| 2025-06-26 | 4.720 | 4.720 | 4.580 | 4.720 | 4.225 | 1,595 |
| 2025-06-25 | 4.720 | 4.720 | 4.720 | 4.720 | 4.225 | 100 |
| 2025-06-24 | 4.600 | 4.720 | 4.600 | 4.720 | 4.225 | 337 |
| 2025-06-23 | 4.600 | 4.600 | 4.540 | 4.540 | 4.064 | 2,100 |
| 2025-06-20 | 4.720 | 4.720 | 4.720 | 4.720 | 4.225 | 23 |
| 2025-06-18 | 4.720 | 4.720 | 4.720 | 4.720 | 4.225 | 15 |
| 2025-06-17 | 4.720 | 4.720 | 4.720 | 4.720 | 4.225 | 5 |
| 2025-06-16 | 4.720 | 4.720 | 4.600 | 4.720 | 4.225 | 1,046 |
| 2025-06-13 | 4.720 | 4.720 | 4.600 | 4.720 | 4.225 | 1,462 |
| 2025-06-12 | 4.740 | 4.740 | 4.720 | 4.720 | 4.225 | 115 |
| 2025-06-11 | 4.760 | 4.760 | 4.560 | 4.740 | 4.243 | 2,420 |
| 2025-06-10 | 4.780 | 4.780 | 4.400 | 4.760 | 4.260 | 9,980 |
| 2025-06-09 | 4.800 | 5.000 | 4.700 | 4.800 | 4.296 | 5,101 |
| 2025-06-06 | 4.800 | 4.800 | 4.720 | 4.800 | 4.296 | 614 |
| 2025-06-05 | 4.780 | 4.800 | 4.780 | 4.800 | 4.296 | 2,300 |
| 2025-06-04 | 4.780 | 4.780 | 4.780 | 4.780 | 4.278 | 25 |
| 2025-06-03 | 4.660 | 4.780 | 4.660 | 4.780 | 4.278 | 65 |
| 2025-06-02 | 4.780 | 4.780 | 4.620 | 4.620 | 4.135 | 625 |
| 2025-05-30 | 4.680 | 4.800 | 4.680 | 4.800 | 4.296 | 392 |
| 2025-05-29 | 4.740 | 4.740 | 4.680 | 4.680 | 4.189 | 3,447 |
| 2025-05-28 | 4.860 | 4.880 | 4.860 | 4.880 | 4.368 | 65 |
| 2025-05-27 | 4.860 | 4.860 | 4.860 | 4.860 | 4.350 | 15 |
| 2025-05-26 | 4.960 | 5.000 | 4.860 | 4.860 | 4.350 | 1,263 |
| 2025-05-23 | 4.860 | 4.860 | 4.720 | 4.860 | 4.350 | 121 |
| 2025-05-22 | 4.860 | 4.860 | 4.720 | 4.860 | 4.350 | 1,223 |
| 2025-05-21 | 4.760 | 4.760 | 4.740 | 4.740 | 4.243 | 1,365 |
| 2025-05-20 | 4.940 | 4.940 | 4.760 | 4.760 | 4.260 | 318 |
| 2025-05-19 | 4.940 | 4.940 | 4.600 | 4.880 | 4.368 | 6,416 |
| 2025-05-16 | 5.100 | 5.100 | 4.840 | 4.940 | 4.422 | 2,514 |
| 2025-05-15 | 4.900 | 5.200 | 4.880 | 5.200 | 4.654 | 6,987 |
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.