DGA Spólka Akcyjna historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	7.300	7.300	6.750	7.200	6.731	1,618
2022-12-15	7.650	7.650	7.200	7.200	6.731	858
2022-12-14	7.650	7.650	7.650	7.650	7.152	2
2022-12-13	7.400	7.400	7.250	7.400	6.918	107
2022-12-12	7.650	7.650	7.650	7.650	7.152	2
2022-12-09	7.650	7.650	7.650	7.650	7.152	2
2022-12-08	7.500	7.500	7.450	7.450	6.965	16
2022-12-07	7.650	7.650	7.650	7.650	7.152	2
2022-12-06	7.350	7.650	7.100	7.650	7.152	590
2022-12-05	7.650	7.650	7.300	7.550	7.058	2,303
2022-12-02	7.650	7.650	7.650	7.650	7.152	1
2022-12-01	7.500	7.500	7.500	7.500	7.012	5
2022-11-30	7.650	7.650	7.650	7.650	7.152	2
2022-11-29	7.650	7.650	7.150	7.550	7.058	703
2022-11-28	7.650	7.650	7.650	7.650	7.152	2
2022-11-25	7.650	7.650	7.650	7.650	7.152	2
2022-11-24	7.650	7.650	7.650	7.650	7.152	2
2022-11-23	7.650	7.650	7.650	7.650	7.152	2
2022-11-22	7.600	7.600	7.600	7.600	7.105	17
2022-11-21	7.600	7.600	7.600	7.600	7.105	10
2022-11-18	7.600	7.600	7.600	7.600	7.105	10
2022-11-17	7.600	7.600	7.600	7.600	7.105	14
2022-11-16	7.600	7.600	7.600	7.600	7.105	460
2022-11-15	7.700	7.700	7.700	7.700	7.199	8
2022-11-14	7.700	7.700	7.700	7.700	7.199	10
2022-11-10	7.700	7.700	7.700	7.700	7.199	10
2022-11-09	7.700	7.700	7.700	7.700	7.199	10
2022-11-08	7.700	7.700	7.450	7.650	7.152	1,311
2022-11-07	7.700	7.700	7.400	7.400	6.918	151
2022-11-03	7.650	7.700	7.650	7.700	7.199	30
2022-11-02	8.000	8.000	7.550	7.550	7.058	1,187
2022-10-31	8.000	8.000	8.000	8.000	7.479	10
2022-10-28	7.800	7.800	7.700	7.750	7.245	405
2022-10-27	8.050	8.050	8.050	8.050	7.526	8
2022-10-26	8.050	8.050	8.050	8.050	7.526	10
2022-10-25	8.100	8.100	8.100	8.100	7.573	10
2022-10-24	7.850	7.850	7.850	7.850	7.339	29
2022-10-21	8.100	8.100	7.600	7.600	7.105	270
2022-10-20	8.100	8.100	8.100	8.100	7.573	10
2022-10-19	8.100	8.100	7.900	7.900	7.386	182
2022-10-18	8.100	8.100	7.950	7.950	7.432	16
2022-10-17	8.150	8.150	7.950	7.950	7.432	28
2022-10-14	8.150	8.150	8.150	8.150	7.619	10
2022-10-13	7.900	7.900	7.600	7.900	7.386	880
2022-10-12	7.850	7.850	7.850	7.850	7.339	7
2022-10-11	7.800	7.800	7.800	7.800	7.292	26
2022-10-10	7.900	7.900	7.600	7.900	7.386	1,021
2022-10-07	8.300	8.300	8.300	8.300	7.760	4
2022-10-06	7.850	7.850	7.850	7.850	7.339	1
2022-10-05	8.000	8.000	7.600	7.600	7.105	1,196
2022-10-04	8.350	8.350	8.000	8.000	7.479	29
2022-10-03	8.250	8.250	8.200	8.200	7.666	12
2022-09-30	7.700	7.800	7.450	7.800	7.292	18
2022-09-29	7.550	7.700	7.250	7.700	7.199	7,042
2022-09-28	7.550	7.550	7.550	7.550	7.058	2
2022-09-27	7.600	7.600	7.550	7.550	7.058	17
2022-09-26	7.600	7.600	7.300	7.550	7.058	1,752
2022-09-23	7.700	7.700	7.450	7.600	7.105	1,159
2022-09-22	7.700	7.700	7.500	7.700	7.199	6,165
2022-09-21	7.800	7.800	7.700	7.700	7.199	781

← NewerPage 16 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.