Betacom S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	4.940	5.000	4.800	4.800	4.296	4,116
2025-05-13	4.600	5.000	4.600	5.000	4.475	19,982
2025-05-12	4.560	4.580	4.460	4.580	4.099	3,499
2025-05-09	4.560	4.560	4.560	4.560	4.081	2,255
2025-05-08	4.560	4.560	4.500	4.500	4.028	148
2025-05-07	4.500	4.560	4.400	4.560	4.081	423
2025-05-06	4.500	4.500	4.500	4.500	4.028	5
2025-05-05	4.560	4.560	4.400	4.500	4.028	1,046
2025-05-02	4.540	4.540	4.540	4.540	4.064	10
2025-04-30	4.440	4.540	4.440	4.540	4.064	6,309
2025-04-29	4.460	4.460	4.440	4.440	3.974	153
2025-04-28	4.460	4.460	4.460	4.460	3.992	3
2025-04-25	4.340	4.360	4.340	4.360	3.902	3,845
2025-04-24	4.320	4.320	4.260	4.260	3.813	218
2025-04-23	4.340	4.340	4.340	4.340	3.885	5
2025-04-22	4.400	4.400	4.220	4.360	3.902	4,554
2025-04-17	4.380	4.380	4.340	4.340	3.885	3,460
2025-04-16	4.260	4.500	4.180	4.480	4.010	8,078
2025-04-15	4.220	4.260	4.220	4.260	3.813	2,705
2025-04-14	4.220	4.220	4.220	4.220	3.777	365
2025-04-11	4.220	4.220	4.220	4.220	3.777	3
2025-04-10	4.220	4.220	4.120	4.120	3.688	154
2025-04-09	4.220	4.220	4.220	4.220	3.777	5
2025-04-08	4.220	4.220	4.160	4.160	3.723	3,019
2025-04-07	4.240	4.240	4.120	4.120	3.688	5,757
2025-04-04	4.180	4.180	4.160	4.160	3.723	1,715
2025-04-03	4.200	4.200	4.180	4.180	3.741	1,070
2025-04-02	4.200	4.200	4.160	4.160	3.723	597
2025-04-01	4.160	4.300	4.160	4.200	3.759	8,929
2025-03-31	4.160	4.160	4.080	4.100	3.670	1,153
2025-03-28	4.160	4.160	4.160	4.160	3.723	990
2025-03-27	4.180	4.180	4.100	4.100	3.670	1,172
2025-03-26	4.200	4.200	4.100	4.180	3.741	4,524
2025-03-25	4.200	4.200	4.200	4.200	3.759	2
2025-03-24	4.180	4.180	4.100	4.100	3.670	591
2025-03-21	4.200	4.200	4.200	4.200	3.759	3
2025-03-20	4.200	4.200	4.200	4.200	3.759	5
2025-03-19	4.220	4.220	4.200	4.200	3.759	1,025
2025-03-18	4.160	4.200	4.160	4.200	3.759	2,060
2025-03-17	4.220	4.220	4.060	4.060	3.634	3,900
2025-03-14	4.160	4.180	4.160	4.180	3.741	3,109
2025-03-13	4.160	4.160	4.160	4.160	3.723	235
2025-03-12	4.160	4.160	4.080	4.080	3.652	3,380
2025-03-11	4.160	4.160	4.080	4.160	3.723	419
2025-03-10	4.160	4.160	4.060	4.160	3.723	4,221
2025-03-07	4.140	4.140	4.120	4.140	3.706	3,200
2025-03-06	4.220	4.220	4.120	4.120	3.688	1,850
2025-03-05	4.220	4.220	4.140	4.140	3.706	360
2025-03-04	4.240	4.240	4.120	4.160	3.723	3,453
2025-03-03	4.260	4.260	4.240	4.240	3.795	3,403
2025-02-28	4.240	4.240	4.120	4.240	3.795	315
2025-02-27	4.240	4.240	4.240	4.240	3.795	141
2025-02-26	4.120	4.240	4.120	4.240	3.795	193
2025-02-25	4.260	4.260	4.120	4.120	3.688	317
2025-02-24	4.340	4.340	4.340	4.340	3.885	25
2025-02-21	4.100	4.100	4.100	4.100	3.670	4,799
2025-02-20	4.240	4.240	4.200	4.240	3.795	2,146
2025-02-19	4.240	4.240	4.200	4.240	3.795	2,390
2025-02-18	4.160	4.380	4.080	4.240	3.795	11,285
2025-02-17	4.160	4.160	4.120	4.120	3.688	800

← NewerPage 7 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.