DGA Spólka Akcyjna historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	17.800	17.800	16.900	17.300	16.862	13,306
2024-05-29	19.500	19.500	18.300	18.900	18.421	3,572
2024-05-28	20.000	20.000	19.000	19.400	18.909	2,434
2024-05-27	19.600	20.400	18.800	20.000	19.493	3,337
2024-05-24	18.500	19.600	18.000	19.600	19.104	6,164
2024-05-23	19.100	19.100	18.400	18.800	18.324	585
2024-05-22	19.000	19.500	18.500	18.900	18.421	3,257
2024-05-21	21.000	22.000	18.900	18.900	18.421	13,612
2024-05-20	21.800	22.800	21.000	21.000	20.468	3,885
2024-05-17	22.200	22.200	20.800	21.600	21.053	3,211
2024-05-16	20.400	22.400	20.000	22.000	21.443	11,480
2024-05-15	20.800	20.800	19.500	20.600	20.078	3,447
2024-05-14	20.400	21.200	19.800	20.800	20.273	4,858
2024-05-13	18.900	20.600	17.800	20.400	19.883	10,005
2024-05-10	18.400	18.800	17.600	18.800	18.324	4,672
2024-05-09	17.000	18.400	16.700	18.300	17.837	9,191
2024-05-08	17.400	17.400	16.600	17.000	16.569	2,126
2024-05-07	17.500	17.500	17.400	17.500	17.057	340
2024-05-06	17.600	17.900	16.800	17.500	17.057	7,034
2024-05-02	17.800	18.000	17.600	17.600	17.154	325
2024-04-30	17.400	17.900	17.000	17.900	17.447	1,251
2024-04-29	18.200	18.200	17.300	18.000	17.544	1,675
2024-04-26	18.400	18.400	17.500	18.300	17.837	1,641
2024-04-25	19.200	19.200	17.900	18.400	17.934	3,482
2024-04-24	19.100	19.200	17.800	19.200	18.714	710
2024-04-23	19.100	19.800	18.600	19.200	18.714	4,717
2024-04-22	19.900	20.000	19.300	20.000	19.493	397
2024-04-19	19.900	19.900	19.500	19.900	19.396	401
2024-04-18	19.900	19.900	19.500	19.900	19.396	274
2024-04-17	19.600	20.000	19.000	19.900	19.396	2,159
2024-04-16	19.700	19.800	19.700	19.800	19.299	198
2024-04-15	18.900	19.900	17.800	19.900	19.396	6,131
2024-04-12	19.500	19.500	18.600	18.900	18.421	1,457
2024-04-11	19.200	19.800	18.900	19.200	18.714	2,384
2024-04-10	20.000	20.000	19.300	19.700	19.201	751
2024-04-09	20.200	20.400	19.500	20.000	19.493	2,235
2024-04-08	20.200	20.200	20.200	20.200	19.688	5
2024-04-05	20.000	20.200	19.500	20.000	19.493	809
2024-04-04	20.600	20.600	19.700	20.200	19.688	5,296
2024-04-03	20.600	20.800	19.900	20.600	20.078	3,632
2024-04-02	20.600	21.600	19.700	20.600	20.078	16,903
2024-03-28	21.800	25.600	20.800	21.000	20.468	25,857
2024-03-27	22.200	22.600	21.000	22.000	21.443	3,275
2024-03-26	20.600	23.000	20.200	22.000	21.443	8,220
2024-03-25	20.600	21.000	19.800	21.000	20.468	4,426
2024-03-22	21.000	21.200	20.000	20.600	20.078	6,632
2024-03-21	22.000	22.000	19.800	21.000	20.468	13,730
2024-03-20	21.200	22.600	21.200	22.200	21.638	4,825
2024-03-19	21.200	21.400	20.600	21.200	20.663	2,444
2024-03-18	21.000	22.000	20.000	20.800	20.273	6,778
2024-03-15	21.800	23.400	19.800	21.400	20.858	14,277
2024-03-14	22.200	26.400	22.000	22.600	22.028	27,591
2024-03-13	22.600	22.600	21.200	22.200	21.638	2,826
2024-03-12	23.200	23.600	22.200	22.600	22.028	3,305
2024-03-11	23.000	23.800	22.200	23.200	22.612	6,056
2024-03-08	25.200	25.200	23.400	24.000	23.392	4,004
2024-03-07	26.000	26.000	24.600	25.400	24.757	3,523
2024-03-06	25.200	26.600	24.000	26.200	25.536	4,182
2024-03-05	24.600	25.600	23.200	25.400	24.757	5,669
2024-03-04	26.400	27.000	24.000	25.000	24.367	5,962

← NewerPage 10 of 20 · 1,188 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-14	0.2000 PLN
2024-06-11	0.3000 PLN
2023-07-13	0.4000 PLN
2022-07-01	0.6000 PLN
2019-06-24	0.4000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.