Betacom S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.180 | 5.180 | 5.100 | 5.120 | 5.120 | 7,139 |
| 2026-10-15 | 5.180 | 5.180 | 5.100 | 5.180 | 5.180 | 6,186 |
| 2026-10-14 | 5.180 | 5.180 | 5.100 | 5.180 | 5.180 | 1,131 |
| 2026-10-13 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 3 |
| 2026-10-12 | 5.240 | 5.240 | 5.160 | 5.160 | 5.160 | 149 |
| 2026-10-09 | 5.240 | 5.240 | 5.120 | 5.240 | 5.240 | 1,303 |
| 2026-10-08 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 27 |
| 2026-10-07 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 54 |
| 2026-10-06 | 5.260 | 5.260 | 5.180 | 5.240 | 5.240 | 24 |
| 2026-10-05 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 8 |
| 2026-10-02 | 5.180 | 5.200 | 5.160 | 5.180 | 5.180 | 1,759 |
| 2026-10-01 | 5.180 | 5.180 | 5.000 | 5.000 | 5.000 | 957 |
| 2026-09-30 | 4.960 | 5.400 | 4.960 | 5.240 | 5.240 | 1,355 |
| 2026-09-29 | 5.140 | 5.140 | 5.060 | 5.060 | 5.060 | 577 |
| 2026-09-28 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 1,096 |
| 2026-09-25 | 5.200 | 5.200 | 5.060 | 5.180 | 5.180 | 30 |
| 2026-09-24 | 5.180 | 5.180 | 5.160 | 5.160 | 5.160 | 101 |
| 2026-09-23 | 5.060 | 5.180 | 5.040 | 5.180 | 5.180 | 3,200 |
| 2026-09-22 | 5.160 | 5.160 | 5.040 | 5.040 | 5.040 | 559 |
| 2026-09-21 | 5.160 | 5.160 | 5.020 | 5.160 | 5.160 | 132 |
| 2026-09-18 | 5.120 | 5.160 | 5.120 | 5.160 | 5.160 | 519 |
| 2026-09-17 | 5.160 | 5.160 | 5.140 | 5.140 | 5.140 | 55 |
| 2026-09-16 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 1 |
| 2026-09-15 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 5 |
| 2026-09-14 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 247 |
| 2026-09-11 | 5.200 | 5.200 | 5.020 | 5.160 | 5.160 | 307 |
| 2026-09-10 | 5.220 | 5.220 | 5.180 | 5.180 | 4.763 | 9 |
| 2026-09-09 | 5.220 | 5.220 | 5.020 | 5.140 | 4.726 | 2,217 |
| 2026-09-08 | 5.220 | 5.220 | 5.220 | 5.220 | 4.800 | 2 |
| 2026-09-07 | 5.240 | 5.240 | 5.020 | 5.020 | 4.616 | 232 |
| 2026-09-04 | 5.060 | 5.060 | 5.020 | 5.060 | 4.652 | 1,083 |
| 2026-09-03 | 5.180 | 5.220 | 5.060 | 5.080 | 4.671 | 2,897 |
| 2026-09-02 | 5.180 | 5.220 | 5.180 | 5.220 | 4.800 | 34 |
| 2026-09-01 | 5.220 | 5.220 | 5.140 | 5.140 | 4.726 | 34 |
| 2026-08-31 | 5.240 | 5.240 | 5.220 | 5.220 | 4.800 | 368 |
| 2026-08-28 | 5.240 | 5.240 | 5.120 | 5.220 | 4.800 | 265 |
| 2026-08-27 | 5.240 | 5.240 | 5.240 | 5.240 | 4.818 | 30 |
| 2026-08-26 | 5.260 | 5.260 | 5.060 | 5.240 | 4.818 | 5 |
| 2026-08-25 | 5.260 | 5.260 | 5.100 | 5.100 | 4.689 | 224 |
| 2026-08-24 | 5.200 | 5.240 | 5.060 | 5.240 | 4.818 | 1,302 |
| 2026-08-21 | 5.200 | 5.220 | 5.200 | 5.200 | 4.781 | 1,301 |
| 2026-08-20 | 5.060 | 5.200 | 5.060 | 5.200 | 4.781 | 15 |
| 2026-08-19 | 5.200 | 5.200 | 5.040 | 5.060 | 4.652 | 891 |
| 2026-08-18 | 5.220 | 5.220 | 5.200 | 5.200 | 4.781 | 41 |
| 2026-08-17 | 5.220 | 5.220 | 5.060 | 5.200 | 4.781 | 283 |
| 2026-08-14 | 5.060 | 5.200 | 5.040 | 5.200 | 4.781 | 329 |
| 2026-08-13 | 5.060 | 5.060 | 5.060 | 5.060 | 4.652 | 34 |
| 2026-08-12 | 5.060 | 5.060 | 5.060 | 5.060 | 4.652 | 2 |
| 2026-08-11 | 5.020 | 5.040 | 5.020 | 5.040 | 4.634 | 33 |
| 2026-08-10 | 5.200 | 5.200 | 5.200 | 5.200 | 4.781 | 5 |
| 2026-08-07 | 5.180 | 5.180 | 5.180 | 5.180 | 4.763 | 137 |
| 2026-08-06 | 5.180 | 5.180 | 5.180 | 5.180 | 4.763 | 37 |
| 2026-08-05 | 5.180 | 5.180 | 5.180 | 5.180 | 4.763 | 199 |
| 2026-08-04 | 5.180 | 5.180 | 5.180 | 5.180 | 4.763 | 117 |
| 2026-08-03 | 5.160 | 5.160 | 5.160 | 5.160 | 4.744 | 74 |
| 2026-07-31 | 5.180 | 5.180 | 5.160 | 5.160 | 4.744 | 153 |
| 2026-07-30 | 5.100 | 5.180 | 5.000 | 5.000 | 4.597 | 116 |
| 2026-07-29 | 5.100 | 5.100 | 5.100 | 5.100 | 4.689 | 446 |
| 2026-07-28 | 5.180 | 5.180 | 5.100 | 5.100 | 4.689 | 32 |
| 2026-07-27 | 5.180 | 5.180 | 5.100 | 5.180 | 4.763 | 37 |
Page 1 of 5 · 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.