Betacom S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	4.280	4.340	4.280	4.340	3.885	512
2024-11-13	4.300	4.340	4.300	4.340	3.885	217
2024-11-12	4.300	4.300	4.300	4.300	3.849	23
2024-11-08	4.300	4.300	4.120	4.120	3.688	395
2024-11-07	4.140	4.140	4.120	4.120	3.688	450
2024-11-06	4.300	4.300	4.140	4.140	3.706	844
2024-11-05	4.300	4.300	4.300	4.300	3.849	25
2024-11-04	4.260	4.300	4.120	4.300	3.849	388
2024-10-31	4.340	4.340	4.340	4.340	3.885	25
2024-10-30	4.200	4.300	4.140	4.300	3.849	684
2024-10-29	4.200	4.340	4.200	4.340	3.885	548
2024-10-28	4.340	4.340	4.340	4.340	3.885	25
2024-10-25	4.340	4.340	4.340	4.340	3.885	15
2024-10-24	4.340	4.340	4.340	4.340	3.885	13
2024-10-23	4.340	4.340	4.200	4.200	3.759	66
2024-10-22	4.340	4.340	4.340	4.340	3.885	25
2024-10-21	4.120	4.340	4.120	4.340	3.885	451
2024-10-18	4.340	4.340	4.180	4.340	3.885	1,712
2024-10-17	4.340	4.340	4.340	4.340	3.885	62
2024-10-16	4.340	4.340	4.180	4.340	3.885	109
2024-10-15	4.380	4.380	4.180	4.340	3.885	826
2024-10-14	4.380	4.380	4.180	4.180	3.741	2,833
2024-10-11	4.380	4.380	4.200	4.200	3.759	205
2024-10-10	4.240	4.380	4.200	4.200	3.759	3,410
2024-10-09	4.380	4.380	4.240	4.240	3.795	415
2024-10-08	4.240	4.240	4.220	4.220	3.777	999
2024-10-07	4.400	4.400	4.220	4.240	3.795	1,663
2024-10-04	4.420	4.420	4.420	4.420	3.956	5
2024-10-03	4.440	4.440	4.300	4.400	3.938	2,263
2024-10-02	4.440	4.440	4.300	4.300	3.849	2,361
2024-10-01	4.500	4.500	4.440	4.440	3.974	56
2024-09-30	4.500	4.500	4.400	4.400	3.938	115
2024-09-27	4.500	4.500	4.340	4.340	3.885	872
2024-09-26	4.580	4.580	4.360	4.360	3.902	2,520
2024-09-25	4.580	4.580	4.400	4.400	3.938	196
2024-09-24	4.600	4.600	4.360	4.360	3.902	2,831
2024-09-23	4.600	4.600	4.380	4.380	3.920	108
2024-09-20	4.600	4.600	4.280	4.380	3.920	308
2024-09-19	4.600	4.600	4.600	4.600	4.117	25
2024-09-18	4.600	4.600	4.600	4.600	4.117	11
2024-09-17	4.600	4.600	4.280	4.280	3.831	79
2024-09-16	4.280	4.280	4.280	4.280	3.831	10
2024-09-13	4.500	4.500	4.240	4.280	3.831	4,520
2024-09-12	4.620	4.620	4.500	4.500	4.028	107
2024-09-11	4.620	4.620	4.400	4.400	3.938	4,176
2024-09-10	4.480	4.480	4.480	4.480	4.010	1,599
2024-09-09	4.660	4.660	4.660	4.660	4.171	15
2024-09-06	4.760	4.760	4.480	4.660	4.171	94
2024-09-05	4.580	4.580	4.480	4.540	4.064	600
2024-09-04	4.700	4.840	4.700	4.800	4.028	11,382
2024-09-03	4.680	4.700	4.680	4.680	3.927	16,726
2024-09-02	4.700	4.700	4.580	4.680	3.927	6,220
2024-08-30	4.700	4.700	4.700	4.700	3.944	3,892
2024-08-29	4.760	4.800	4.740	4.800	4.028	3,503
2024-08-28	4.780	4.780	4.600	4.760	3.994	109
2024-08-27	4.740	4.780	4.740	4.780	4.011	1,976
2024-08-26	4.720	4.720	4.580	4.580	3.843	365
2024-08-23	4.540	4.580	4.540	4.560	3.826	6,568
2024-08-22	4.560	4.560	4.500	4.540	3.810	2,845
2024-08-21	4.460	4.480	4.440	4.480	3.759	3,976

← NewerPage 9 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.