DGA Spólka Akcyjna historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-20 | 7.800 | 7.800 | 7.500 | 7.750 | 7.245 | 1,493 |
| 2022-09-19 | 8.000 | 8.000 | 7.650 | 7.800 | 7.292 | 1,105 |
| 2022-09-16 | 8.000 | 8.000 | 7.750 | 8.000 | 7.479 | 201 |
| 2022-09-15 | 8.000 | 8.000 | 8.000 | 8.000 | 7.479 | 2 |
| 2022-09-14 | 8.000 | 8.000 | 8.000 | 8.000 | 7.479 | 2 |
| 2022-09-13 | 8.000 | 8.000 | 8.000 | 8.000 | 7.479 | 2 |
| 2022-09-12 | 8.000 | 8.000 | 7.650 | 8.000 | 7.479 | 254 |
| 2022-09-09 | 8.000 | 8.000 | 7.850 | 8.000 | 7.479 | 113 |
| 2022-09-08 | 8.400 | 8.400 | 8.000 | 8.000 | 7.479 | 182 |
| 2022-09-07 | 8.400 | 8.400 | 8.400 | 8.400 | 7.853 | 2 |
| 2022-09-06 | 8.400 | 8.400 | 8.400 | 8.400 | 7.853 | 2 |
| 2022-09-05 | 7.800 | 8.000 | 7.800 | 8.000 | 7.479 | 257 |
| 2022-09-02 | 7.800 | 8.050 | 7.800 | 8.050 | 7.526 | 286 |
| 2022-09-01 | 8.400 | 8.400 | 7.800 | 7.800 | 7.292 | 1,002 |
| 2022-08-31 | 8.150 | 8.150 | 8.150 | 8.150 | 7.619 | 2 |
| 2022-08-30 | 8.200 | 8.200 | 7.800 | 8.050 | 7.526 | 203 |
| 2022-08-29 | 8.200 | 8.200 | 8.200 | 8.200 | 7.666 | 2 |
| 2022-08-26 | 8.450 | 8.450 | 8.000 | 8.000 | 7.479 | 1,002 |
| 2022-08-25 | 8.450 | 8.450 | 7.850 | 8.100 | 7.573 | 3,852 |
| 2022-08-24 | 8.350 | 8.350 | 8.100 | 8.100 | 7.573 | 1,149 |
| 2022-08-23 | 8.350 | 8.350 | 8.050 | 8.350 | 7.806 | 790 |
| 2022-08-22 | 8.000 | 8.450 | 7.700 | 8.400 | 7.853 | 5,605 |
| 2022-08-19 | 8.300 | 8.300 | 8.250 | 8.250 | 7.713 | 10 |
| 2022-08-18 | 8.300 | 8.300 | 8.300 | 8.300 | 7.760 | 6 |
| 2022-08-17 | 8.450 | 8.450 | 7.900 | 8.100 | 7.573 | 1,014 |
| 2022-08-16 | 7.900 | 8.500 | 7.700 | 8.500 | 7.947 | 3,795 |
| 2022-08-12 | 8.000 | 8.000 | 7.900 | 7.900 | 7.386 | 10 |
| 2022-08-11 | 8.000 | 8.000 | 8.000 | 8.000 | 7.479 | 10 |
| 2022-08-10 | 8.500 | 8.500 | 7.650 | 8.200 | 7.666 | 6,113 |
| 2022-08-09 | 7.750 | 8.500 | 7.700 | 8.500 | 7.947 | 3,660 |
| 2022-08-08 | 7.850 | 7.850 | 7.450 | 7.800 | 7.292 | 3,223 |
| 2022-08-05 | 7.800 | 7.800 | 7.550 | 7.800 | 7.292 | 1,653 |
| 2022-08-04 | 7.800 | 7.800 | 7.800 | 7.800 | 7.292 | 10 |
| 2022-08-03 | 7.850 | 7.850 | 7.800 | 7.800 | 7.292 | 10 |
| 2022-08-02 | 7.850 | 7.900 | 7.850 | 7.900 | 7.386 | 220 |
| 2022-08-01 | 7.950 | 7.950 | 7.850 | 7.850 | 7.339 | 190 |
| 2022-07-29 | 7.950 | 7.950 | 7.550 | 7.950 | 7.432 | 409 |
| 2022-07-28 | 7.950 | 7.950 | 7.950 | 7.950 | 7.432 | 10 |
| 2022-07-27 | 8.000 | 8.000 | 7.700 | 7.800 | 7.292 | 1,011 |
| 2022-07-26 | 7.850 | 7.900 | 7.850 | 7.900 | 7.386 | 260 |
| 2022-07-25 | 7.650 | 7.850 | 7.650 | 7.850 | 7.339 | 1,185 |
| 2022-07-22 | 8.150 | 8.200 | 7.700 | 8.000 | 7.479 | 142 |
| 2022-07-21 | 8.150 | 8.200 | 8.150 | 8.200 | 7.666 | 10 |
| 2022-07-20 | 8.200 | 8.200 | 7.700 | 8.000 | 7.479 | 559 |
| 2022-07-19 | 8.750 | 8.750 | 7.900 | 7.900 | 7.386 | 1,235 |
| 2022-07-18 | 8.000 | 8.550 | 8.000 | 8.550 | 7.993 | 1,134 |
| 2022-07-15 | 8.450 | 8.450 | 8.000 | 8.000 | 7.479 | 186 |
| 2022-07-14 | 8.500 | 8.500 | 8.000 | 8.000 | 7.479 | 2,452 |
| 2022-07-13 | 8.500 | 8.500 | 8.450 | 8.500 | 7.947 | 9 |
| 2022-07-12 | 8.500 | 8.500 | 8.500 | 8.500 | 7.947 | 8 |
| 2022-07-11 | 8.500 | 8.500 | 8.500 | 8.500 | 7.947 | 10 |
| 2022-07-08 | 8.850 | 8.850 | 8.500 | 8.500 | 7.947 | 10 |
| 2022-07-07 | 8.850 | 8.850 | 8.850 | 8.850 | 8.274 | 10 |
| 2022-07-06 | 8.850 | 8.850 | 8.200 | 8.600 | 8.040 | 311 |
| 2022-07-05 | 8.850 | 8.850 | 8.500 | 8.500 | 7.947 | 1,208 |
| 2022-07-04 | 8.850 | 8.900 | 8.500 | 8.850 | 8.274 | 277 |
| 2022-07-01 | 9.150 | 9.150 | 8.600 | 8.600 | 8.040 | 2,312 |
| 2022-06-30 | 8.750 | 9.250 | 8.750 | 9.200 | 8.040 | 2,071 |
| 2022-06-29 | 8.650 | 8.750 | 8.500 | 8.750 | 7.647 | 1,764 |
| 2022-06-28 | 8.450 | 8.500 | 8.400 | 8.500 | 7.428 | 493 |
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.