DGA Spólka Akcyjna historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	9.800	9.800	9.550	9.550	8.928	340
2023-06-15	9.800	9.800	9.650	9.750	9.115	1,073
2023-06-14	9.600	9.800	9.550	9.800	9.162	1,539
2023-06-13	9.600	9.600	9.600	9.600	8.975	63
2023-06-12	9.450	9.500	9.200	9.200	8.601	501
2023-06-09	9.500	9.500	9.500	9.500	8.881	1
2023-06-07	9.500	9.500	9.500	9.500	8.881	2
2023-06-06	9.200	9.200	9.150	9.150	8.554	1,896
2023-06-05	8.850	8.850	8.850	8.850	8.274	848
2023-06-02	8.850	8.850	8.850	8.850	8.274	2
2023-06-01	8.600	8.850	8.600	8.850	8.274	1,266
2023-05-31	9.450	9.450	8.900	8.900	8.321	183
2023-05-30	9.550	9.550	9.550	9.550	8.928	237
2023-05-29	9.550	9.550	9.550	9.550	8.928	2
2023-05-26	9.550	9.550	9.550	9.550	8.928	2
2023-05-25	9.550	9.550	9.550	9.550	8.928	2
2023-05-24	9.550	9.550	9.550	9.550	8.928	2
2023-05-23	9.550	9.550	9.550	9.550	8.928	2
2023-05-22	9.550	9.550	9.550	9.550	8.928	14
2023-05-19	9.550	9.550	9.550	9.550	8.928	14
2023-05-18	9.550	9.550	9.550	9.550	8.928	11
2023-05-17	9.550	9.550	9.550	9.550	8.928	10
2023-05-16	9.550	9.550	8.950	9.000	8.414	1,811
2023-05-15	9.550	9.550	9.000	9.300	8.695	590
2023-05-12	9.550	9.550	9.550	9.550	8.928	10
2023-05-11	9.550	9.550	9.550	9.550	8.928	11
2023-05-10	9.450	9.550	9.000	9.550	8.928	354
2023-05-09	9.450	9.450	9.100	9.450	8.835	1,167
2023-05-08	9.450	9.450	9.450	9.450	8.835	12
2023-05-05	9.500	9.500	9.500	9.500	8.881	3
2023-05-04	9.600	9.600	9.150	9.550	8.928	1,412
2023-05-02	9.750	9.750	9.750	9.750	9.115	2
2023-04-28	9.750	9.750	9.750	9.750	9.115	6
2023-04-27	9.750	9.750	9.600	9.600	8.975	713
2023-04-26	9.400	9.800	9.000	9.800	9.162	560
2023-04-25	10.000	10.000	9.400	9.400	8.788	2,334
2023-04-24	9.900	10.000	9.900	10.000	9.349	913
2023-04-21	9.900	10.000	9.400	10.000	9.349	1,030
2023-04-20	9.250	9.950	9.250	9.950	9.302	4,749
2023-04-19	9.950	10.100	8.950	8.950	8.367	5,246
2023-04-18	8.800	9.700	8.450	9.700	9.068	2,310
2023-04-17	8.800	8.800	8.800	8.800	8.227	10
2023-04-14	8.800	8.800	8.450	8.800	8.227	1,969
2023-04-13	8.450	8.800	8.300	8.800	8.227	1,444
2023-04-12	8.450	8.450	8.300	8.450	7.900	296
2023-04-11	8.400	8.400	8.200	8.350	7.806	4,381
2023-04-06	7.750	8.400	7.600	8.200	7.666	5,667
2023-04-05	7.450	7.750	7.450	7.750	7.245	3,085
2023-04-04	7.450	7.450	7.450	7.450	6.965	10
2023-04-03	7.400	7.400	7.400	7.400	6.918	768
2023-03-31	7.350	7.400	7.150	7.400	6.918	627
2023-03-30	7.500	7.500	7.200	7.350	6.871	2,827
2023-03-29	7.500	7.500	7.000	7.500	7.012	3,125
2023-03-28	7.500	7.500	7.400	7.400	6.918	4
2023-03-27	7.500	7.500	6.950	7.500	7.012	1,414
2023-03-24	7.750	7.750	7.750	7.750	7.245	2
2023-03-23	7.750	7.750	7.750	7.750	7.245	2
2023-03-22	7.300	7.300	7.250	7.250	6.778	102
2023-03-21	7.550	7.550	7.550	7.550	7.058	2
2023-03-20	7.850	7.850	7.200	7.200	6.731	2,401

← NewerPage 14 of 20 · 1,192 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.