DGA Spólka Akcyjna historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	7.850	7.850	7.850	7.850	7.339	2
2023-03-16	7.850	7.850	7.850	7.850	7.339	2
2023-03-15	7.850	7.850	7.500	7.500	7.012	359
2023-03-14	7.500	7.500	7.500	7.500	7.012	500
2023-03-13	7.850	7.850	7.450	7.450	6.965	1,002
2023-03-10	8.000	8.000	7.850	7.850	7.339	50
2023-03-09	8.000	8.000	8.000	8.000	7.479	2
2023-03-08	7.950	7.950	7.950	7.950	7.432	2
2023-03-07	8.000	8.000	7.850	7.900	7.386	959
2023-03-06	8.050	8.050	8.050	8.050	7.526	2
2023-03-03	8.050	8.050	7.750	7.800	7.292	784
2023-03-02	8.000	8.000	7.750	7.800	7.292	1,372
2023-03-01	8.000	8.000	8.000	8.000	7.479	5
2023-02-28	7.600	7.600	7.600	7.600	7.105	4
2023-02-24	7.600	7.600	7.600	7.600	7.105	1
2023-02-23	7.550	7.600	7.550	7.600	7.105	1,018
2023-02-21	7.550	7.550	7.550	7.550	7.058	6
2023-02-20	7.400	7.950	7.300	7.550	7.058	2,759
2023-02-17	7.400	7.400	7.400	7.400	6.918	9
2023-02-16	7.400	7.400	7.400	7.400	6.918	10
2023-02-15	7.400	7.400	7.400	7.400	6.918	60
2023-02-14	7.400	7.400	7.400	7.400	6.918	10
2023-02-13	7.400	7.400	7.400	7.400	6.918	111
2023-02-10	7.400	7.400	7.400	7.400	6.918	12
2023-02-09	7.450	7.450	7.400	7.400	6.918	18
2023-02-08	7.500	7.700	7.400	7.400	6.918	1,194
2023-02-07	7.250	7.450	7.250	7.450	6.965	1,004
2023-02-06	7.150	7.250	7.150	7.250	6.778	9
2023-02-03	7.150	7.150	7.150	7.150	6.684	15
2023-02-02	7.150	7.150	7.150	7.150	6.684	212
2023-02-01	6.900	7.150	6.900	7.150	6.684	355
2023-01-31	7.250	7.250	6.900	6.900	6.451	39
2023-01-30	7.150	7.150	6.900	7.150	6.684	113
2023-01-27	7.150	7.150	7.150	7.150	6.684	10
2023-01-26	7.150	7.150	7.150	7.150	6.684	10
2023-01-25	7.150	7.150	7.150	7.150	6.684	10
2023-01-24	7.150	7.150	7.150	7.150	6.684	10
2023-01-23	7.150	7.150	7.150	7.150	6.684	205
2023-01-20	7.150	7.150	7.150	7.150	6.684	10
2023-01-19	7.150	7.150	7.150	7.150	6.684	11
2023-01-18	7.100	7.150	7.000	7.150	6.684	336
2023-01-17	7.100	7.150	7.100	7.150	6.684	10
2023-01-16	7.100	7.150	7.100	7.150	6.684	13
2023-01-13	7.150	7.150	7.150	7.150	6.684	28
2023-01-12	7.150	7.150	7.000	7.150	6.684	223
2023-01-11	7.150	7.150	7.150	7.150	6.684	164
2023-01-10	7.650	7.650	7.200	7.200	6.731	21
2023-01-09	7.200	7.200	7.200	7.200	6.731	16
2023-01-05	7.200	7.200	7.200	7.200	6.731	6
2023-01-04	7.250	7.250	7.200	7.200	6.731	15
2023-01-03	7.100	7.200	7.100	7.200	6.731	30
2023-01-02	7.200	7.200	7.200	7.200	6.731	289
2022-12-30	6.900	7.200	6.900	7.200	6.731	312
2022-12-29	7.150	7.150	7.150	7.150	6.684	126
2022-12-28	7.200	7.200	6.850	7.200	6.731	291
2022-12-27	7.200	7.200	7.150	7.150	6.684	62
2022-12-23	7.200	7.200	7.200	7.200	6.731	2
2022-12-22	7.200	7.200	7.200	7.200	6.731	2
2022-12-21	7.200	7.200	7.200	7.200	6.731	2
2022-12-20	7.200	7.200	7.100	7.100	6.638	145

← NewerPage 15 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.