Betacom S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-02-14 | 4.160 | 4.160 | 4.060 | 4.100 | 3.670 | 1,641 |
| 2025-02-13 | 4.160 | 4.160 | 4.160 | 4.160 | 3.723 | 155 |
| 2025-02-12 | 4.040 | 4.160 | 4.040 | 4.160 | 3.723 | 103 |
| 2025-02-11 | 4.060 | 4.160 | 4.060 | 4.160 | 3.723 | 625 |
| 2025-02-10 | 4.160 | 4.160 | 4.040 | 4.040 | 3.616 | 1,237 |
| 2025-02-07 | 4.160 | 4.160 | 4.160 | 4.160 | 3.723 | 5 |
| 2025-02-06 | 4.160 | 4.160 | 4.160 | 4.160 | 3.723 | 116 |
| 2025-02-05 | 4.160 | 4.160 | 4.060 | 4.060 | 3.634 | 1,542 |
| 2025-02-04 | 4.160 | 4.160 | 4.060 | 4.160 | 3.723 | 60 |
| 2025-02-03 | 4.160 | 4.160 | 4.160 | 4.160 | 3.723 | 3 |
| 2025-01-31 | 4.140 | 4.140 | 4.060 | 4.060 | 3.634 | 1,940 |
| 2025-01-30 | 4.160 | 4.160 | 4.160 | 4.160 | 3.723 | 312 |
| 2025-01-29 | 4.160 | 4.160 | 4.160 | 4.160 | 3.723 | 213 |
| 2025-01-28 | 4.160 | 4.160 | 4.160 | 4.160 | 3.723 | 15 |
| 2025-01-27 | 4.180 | 4.180 | 4.120 | 4.180 | 3.741 | 1,950 |
| 2025-01-24 | 4.200 | 4.200 | 4.120 | 4.120 | 3.688 | 905 |
| 2025-01-23 | 4.100 | 4.180 | 4.100 | 4.180 | 3.741 | 1,300 |
| 2025-01-22 | 4.100 | 4.160 | 4.100 | 4.140 | 3.706 | 5,110 |
| 2025-01-21 | 4.080 | 4.160 | 4.080 | 4.100 | 3.670 | 3,168 |
| 2025-01-20 | 4.100 | 4.180 | 4.060 | 4.180 | 3.741 | 1,410 |
| 2025-01-17 | 4.100 | 4.100 | 4.100 | 4.100 | 3.670 | 1,705 |
| 2025-01-16 | 4.160 | 4.180 | 4.040 | 4.040 | 3.616 | 1,684 |
| 2025-01-15 | 4.260 | 4.260 | 4.040 | 4.040 | 3.616 | 306 |
| 2025-01-14 | 4.160 | 4.160 | 4.160 | 4.160 | 3.723 | 3 |
| 2025-01-13 | 4.260 | 4.260 | 4.260 | 4.260 | 3.813 | 2 |
| 2025-01-10 | 4.160 | 4.160 | 4.060 | 4.160 | 3.723 | 1,715 |
| 2025-01-09 | 4.160 | 4.160 | 4.160 | 4.160 | 3.723 | 78 |
| 2025-01-08 | 4.160 | 4.160 | 4.060 | 4.060 | 3.634 | 703 |
| 2025-01-07 | 4.160 | 4.160 | 4.160 | 4.160 | 3.723 | 15 |
| 2025-01-03 | 4.160 | 4.160 | 4.120 | 4.120 | 3.688 | 835 |
| 2025-01-02 | 4.120 | 4.120 | 4.120 | 4.120 | 3.688 | 656 |
| 2024-12-30 | 4.120 | 4.120 | 4.120 | 4.120 | 3.688 | 288 |
| 2024-12-27 | 4.020 | 4.120 | 4.020 | 4.120 | 3.688 | 3,690 |
| 2024-12-23 | 4.140 | 4.140 | 4.020 | 4.020 | 3.598 | 1,392 |
| 2024-12-20 | 4.160 | 4.160 | 3.920 | 4.140 | 3.706 | 5,616 |
| 2024-12-19 | 4.180 | 4.180 | 3.920 | 4.060 | 3.634 | 2,455 |
| 2024-12-18 | 4.180 | 4.180 | 4.020 | 4.020 | 3.598 | 465 |
| 2024-12-17 | 4.180 | 4.180 | 4.020 | 4.100 | 3.670 | 3,050 |
| 2024-12-16 | 4.100 | 4.180 | 4.100 | 4.180 | 3.741 | 1,562 |
| 2024-12-13 | 4.100 | 4.100 | 4.000 | 4.000 | 3.580 | 3,408 |
| 2024-12-12 | 4.060 | 4.100 | 4.060 | 4.060 | 3.634 | 2,223 |
| 2024-12-11 | 4.140 | 4.140 | 4.040 | 4.040 | 3.616 | 4,317 |
| 2024-12-10 | 4.260 | 4.300 | 4.140 | 4.140 | 3.706 | 2,043 |
| 2024-12-09 | 4.000 | 4.060 | 4.000 | 4.060 | 3.634 | 720 |
| 2024-12-06 | 4.000 | 4.000 | 3.960 | 4.000 | 3.580 | 1,153 |
| 2024-12-05 | 4.000 | 4.000 | 4.000 | 4.000 | 3.580 | 255 |
| 2024-12-04 | 4.000 | 4.100 | 3.980 | 4.000 | 3.580 | 1,346 |
| 2024-12-03 | 4.140 | 4.140 | 4.140 | 4.140 | 3.706 | 15 |
| 2024-12-02 | 4.140 | 4.140 | 4.000 | 4.100 | 3.670 | 1,550 |
| 2024-11-29 | 4.160 | 4.160 | 4.160 | 4.160 | 3.723 | 15 |
| 2024-11-28 | 4.260 | 4.260 | 4.140 | 4.140 | 3.706 | 2,003 |
| 2024-11-27 | 4.240 | 4.240 | 3.920 | 4.100 | 3.670 | 4,858 |
| 2024-11-26 | 4.340 | 4.340 | 4.060 | 4.240 | 3.795 | 620 |
| 2024-11-25 | 4.360 | 4.360 | 4.240 | 4.240 | 3.795 | 85 |
| 2024-11-22 | 4.360 | 4.360 | 4.360 | 4.360 | 3.902 | 3 |
| 2024-11-21 | 4.360 | 4.360 | 4.040 | 4.300 | 3.849 | 1,967 |
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.