DGA Spólka Akcyjna historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	8.800	8.800	8.800	8.800	8.577	3
2023-09-08	8.750	8.750	8.750	8.750	8.528	5
2023-09-07	8.800	8.800	8.800	8.800	8.577	1
2023-09-06	8.500	8.500	8.450	8.450	8.236	152
2023-09-05	8.500	8.500	8.500	8.500	8.285	2
2023-09-04	8.500	8.500	8.500	8.500	8.285	92
2023-09-01	8.750	8.800	8.750	8.800	8.577	222
2023-08-31	8.500	8.800	8.500	8.800	8.577	102
2023-08-30	8.750	8.800	8.450	8.450	8.236	232
2023-08-29	8.700	8.750	8.700	8.750	8.528	10
2023-08-28	8.750	8.750	8.700	8.700	8.480	202
2023-08-25	8.450	8.900	8.450	8.900	8.675	33
2023-08-24	8.600	8.900	8.600	8.900	8.675	906
2023-08-23	8.900	8.900	8.400	8.400	8.187	110
2023-08-22	8.750	8.800	8.750	8.800	8.577	14
2023-08-21	8.400	8.400	8.400	8.400	8.187	233
2023-08-18	8.400	8.400	8.400	8.400	8.187	357
2023-08-17	8.450	8.450	8.400	8.400	8.187	342
2023-08-16	8.400	8.450	8.400	8.450	8.236	124
2023-08-14	8.400	8.400	8.400	8.400	8.187	184
2023-08-11	8.350	8.350	8.350	8.350	8.139	238
2023-08-10	8.550	8.550	8.550	8.550	8.333	2
2023-08-09	8.700	8.800	8.000	8.550	8.333	1,172
2023-08-08	8.850	8.850	8.700	8.700	8.480	1,937
2023-08-07	8.900	8.900	8.900	8.900	8.675	10
2023-08-04	8.900	8.900	8.900	8.900	8.675	8
2023-08-03	8.900	8.900	8.900	8.900	8.675	15
2023-08-02	8.900	8.900	8.900	8.900	8.675	14
2023-08-01	8.900	8.900	8.900	8.900	8.675	13
2023-07-31	8.900	8.900	8.900	8.900	8.675	14
2023-07-28	8.900	8.900	8.900	8.900	8.675	20
2023-07-27	9.000	9.000	8.900	8.900	8.675	1,029
2023-07-26	9.000	9.000	9.000	9.000	8.772	2
2023-07-25	9.000	9.000	9.000	9.000	8.772	2
2023-07-24	9.000	9.000	9.000	9.000	8.772	51
2023-07-21	8.900	9.000	8.900	9.000	8.772	599
2023-07-20	9.600	9.600	8.900	8.900	8.675	1,464
2023-07-19	9.650	9.650	9.000	9.000	8.772	322
2023-07-18	9.750	9.750	8.900	8.900	8.675	180
2023-07-17	9.550	9.550	9.100	9.400	9.162	1,069
2023-07-14	9.500	9.500	8.750	9.200	8.967	1,752
2023-07-13	9.500	9.500	9.500	9.500	9.259	10
2023-07-12	9.800	9.800	9.800	9.800	9.162	214
2023-07-11	9.550	9.800	9.550	9.550	8.928	869
2023-07-10	9.800	9.800	9.800	9.800	9.162	2
2023-07-07	9.750	9.800	9.750	9.800	9.162	131
2023-07-06	9.800	9.800	9.750	9.750	9.115	60
2023-07-05	9.800	9.800	9.800	9.800	9.162	10
2023-07-04	9.800	9.800	9.800	9.800	9.162	10
2023-07-03	9.800	9.800	9.800	9.800	9.162	17
2023-06-30	9.850	9.850	9.750	9.850	9.209	604
2023-06-29	9.500	9.700	9.250	9.700	9.068	1,441
2023-06-28	9.850	9.850	9.750	9.750	9.115	301
2023-06-27	9.850	9.850	9.850	9.850	9.209	2
2023-06-26	9.950	9.950	9.950	9.950	9.302	2
2023-06-23	9.950	9.950	9.950	9.950	9.302	2
2023-06-22	9.950	9.950	9.650	9.650	9.022	240
2023-06-21	9.950	9.950	9.950	9.950	9.302	2
2023-06-20	9.950	9.950	9.000	9.950	9.302	1,282
2023-06-19	9.800	9.850	9.800	9.850	9.209	312

← NewerPage 13 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.