DGA Spólka Akcyjna historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 24.000 | 27.600 | 23.800 | 26.000 | 25.341 | 16,498 |
| 2024-02-29 | 25.200 | 25.400 | 23.200 | 23.600 | 23.002 | 12,324 |
| 2024-02-28 | 26.600 | 26.800 | 25.400 | 25.600 | 24.952 | 3,715 |
| 2024-02-27 | 28.200 | 28.200 | 25.400 | 26.200 | 25.536 | 6,478 |
| 2024-02-26 | 28.600 | 29.800 | 28.000 | 28.600 | 27.876 | 8,787 |
| 2024-02-23 | 27.800 | 30.000 | 27.000 | 28.200 | 27.486 | 17,268 |
| 2024-02-22 | 29.000 | 29.600 | 28.000 | 28.400 | 27.681 | 14,483 |
| 2024-02-21 | 32.000 | 32.000 | 28.600 | 29.000 | 28.265 | 23,891 |
| 2024-02-20 | 32.800 | 39.000 | 30.000 | 31.200 | 30.410 | 64,034 |
| 2024-02-19 | 28.600 | 34.400 | 27.200 | 34.400 | 33.529 | 47,419 |
| 2024-02-16 | 22.800 | 29.000 | 22.200 | 29.000 | 28.265 | 53,990 |
| 2024-02-15 | 22.600 | 23.800 | 21.600 | 21.600 | 21.053 | 13,895 |
| 2024-02-14 | 23.800 | 24.400 | 21.200 | 23.000 | 22.417 | 38,790 |
| 2024-02-13 | 17.600 | 22.600 | 17.400 | 22.600 | 22.028 | 40,673 |
| 2024-02-12 | 17.800 | 18.200 | 16.700 | 17.700 | 17.252 | 21,581 |
| 2024-02-09 | 20.000 | 20.600 | 18.000 | 18.000 | 17.544 | 26,371 |
| 2024-02-08 | 19.700 | 21.200 | 18.300 | 20.600 | 20.078 | 24,467 |
| 2024-02-07 | 21.200 | 22.000 | 19.700 | 20.200 | 19.688 | 22,825 |
| 2024-02-06 | 23.800 | 25.600 | 20.000 | 21.400 | 20.858 | 76,379 |
| 2024-02-05 | 18.000 | 19.800 | 18.000 | 19.800 | 19.299 | 24,641 |
| 2024-02-02 | 16.000 | 16.000 | 15.900 | 16.000 | 15.595 | 28,697 |
| 2024-02-01 | 9.400 | 10.300 | 9.400 | 10.300 | 10.039 | 41,877 |
| 2024-01-31 | 8.500 | 9.300 | 8.500 | 9.000 | 8.772 | 9,113 |
| 2024-01-30 | 7.850 | 8.600 | 7.850 | 8.550 | 8.333 | 6,084 |
| 2024-01-29 | 7.800 | 7.950 | 7.800 | 7.850 | 7.651 | 3,976 |
| 2024-01-26 | 7.900 | 7.900 | 7.550 | 7.650 | 7.456 | 18,109 |
| 2024-01-25 | 7.750 | 8.000 | 7.500 | 7.900 | 7.700 | 7,724 |
| 2024-01-24 | 7.000 | 7.950 | 7.000 | 7.550 | 7.359 | 21,959 |
| 2024-01-23 | 7.000 | 7.000 | 7.000 | 7.000 | 6.823 | 2 |
| 2024-01-22 | 7.000 | 7.000 | 7.000 | 7.000 | 6.823 | 7 |
| 2024-01-19 | 7.050 | 7.050 | 7.000 | 7.000 | 6.823 | 10 |
| 2024-01-18 | 7.050 | 7.050 | 7.050 | 7.050 | 6.871 | 10 |
| 2024-01-17 | 7.000 | 7.050 | 7.000 | 7.050 | 6.871 | 10 |
| 2024-01-16 | 7.100 | 7.100 | 7.000 | 7.000 | 6.823 | 1,004 |
| 2024-01-15 | 7.150 | 7.150 | 7.100 | 7.100 | 6.920 | 508 |
| 2024-01-12 | 7.150 | 7.150 | 7.150 | 7.150 | 6.969 | 10 |
| 2024-01-11 | 7.150 | 7.150 | 7.150 | 7.150 | 6.969 | 10 |
| 2024-01-10 | 7.150 | 7.150 | 7.150 | 7.150 | 6.969 | 19,725 |
| 2024-01-09 | 7.300 | 7.300 | 7.250 | 7.250 | 7.066 | 306 |
| 2024-01-08 | 7.350 | 7.350 | 7.050 | 7.300 | 7.115 | 275 |
| 2024-01-05 | 7.500 | 7.500 | 7.050 | 7.350 | 7.164 | 60 |
| 2024-01-04 | 7.650 | 7.650 | 7.600 | 7.600 | 7.408 | 10 |
| 2024-01-03 | 7.650 | 7.650 | 7.650 | 7.650 | 7.456 | 4 |
| 2024-01-02 | 7.200 | 7.750 | 7.050 | 7.750 | 7.554 | 1,675 |
| 2023-12-29 | 7.600 | 7.600 | 7.000 | 7.200 | 7.018 | 1,132 |
| 2023-12-28 | 7.000 | 7.600 | 7.000 | 7.600 | 7.408 | 1,811 |
| 2023-12-27 | 7.150 | 7.150 | 7.050 | 7.050 | 6.871 | 4,623 |
| 2023-12-22 | 7.350 | 7.350 | 7.100 | 7.100 | 6.920 | 502 |
| 2023-12-21 | 7.050 | 7.350 | 7.050 | 7.200 | 7.018 | 1,003 |
| 2023-12-20 | 7.250 | 7.800 | 7.000 | 7.050 | 6.871 | 4,341 |
| 2023-12-19 | 7.000 | 8.100 | 7.000 | 7.250 | 7.066 | 8,517 |
| 2023-12-18 | 7.000 | 7.000 | 7.000 | 7.000 | 6.823 | 795 |
| 2023-12-15 | 7.350 | 7.350 | 7.000 | 7.000 | 6.823 | 3 |
| 2023-12-14 | 7.350 | 7.350 | 7.350 | 7.350 | 7.164 | 2 |
| 2023-12-13 | 7.000 | 7.100 | 7.000 | 7.100 | 6.920 | 1,482 |
| 2023-12-12 | 7.000 | 7.250 | 7.000 | 7.250 | 7.066 | 4,416 |
| 2023-12-11 | 6.950 | 7.000 | 6.950 | 7.000 | 6.823 | 634 |
| 2023-12-08 | 7.200 | 7.200 | 6.650 | 6.950 | 6.774 | 2,195 |
| 2023-12-07 | 7.350 | 7.350 | 6.650 | 7.300 | 7.115 | 2,503 |
| 2023-12-06 | 8.000 | 8.000 | 7.200 | 7.200 | 7.018 | 5,128 |
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.