DGA Spólka Akcyjna historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	7.800	7.800	7.800	7.800	6.817	390
2022-03-24	7.800	7.800	7.800	7.800	6.817	1,002
2022-03-23	7.800	7.800	7.800	7.800	6.817	2
2022-03-22	7.800	7.800	7.800	7.800	6.817	2
2022-03-21	7.800	7.800	7.800	7.800	6.817	2
2022-03-18	8.100	8.100	7.800	7.800	6.817	1,433
2022-03-17	7.950	7.950	7.950	7.950	6.948	2
2022-03-16	8.100	8.100	8.100	8.100	7.079	250
2022-03-15	8.000	8.100	8.000	8.100	7.079	267
2022-03-14	8.100	8.100	8.100	8.100	7.079	2
2022-03-11	8.100	8.100	8.050	8.050	7.035	160
2022-03-10	8.000	8.000	7.700	7.950	6.948	246
2022-03-09	7.450	8.000	7.450	8.000	6.991	334
2022-03-08	8.100	8.100	8.100	8.100	7.079	2
2022-03-07	8.000	8.050	7.750	7.850	6.860	2,425
2022-03-04	8.300	8.300	7.600	8.000	6.991	682
2022-03-03	7.800	7.850	7.550	7.850	6.860	1,491
2022-03-02	7.700	7.750	7.400	7.700	6.729	2,489
2022-03-01	7.750	7.750	7.050	7.400	6.467	1,257
2022-02-28	7.750	7.750	7.400	7.650	6.686	726
2022-02-25	7.400	7.700	7.300	7.650	6.686	3,629
2022-02-24	7.950	7.950	7.200	7.700	6.729	710
2022-02-23	8.600	8.600	8.000	8.400	7.341	2,006
2022-02-22	8.200	8.400	8.200	8.400	7.341	738
2022-02-21	8.750	8.750	8.000	8.350	7.297	313
2022-02-18	8.500	8.500	8.150	8.500	7.428	1,159
2022-02-17	8.750	8.750	8.250	8.550	7.472	301
2022-02-16	8.800	8.800	8.800	8.800	7.691	123
2022-02-15	8.450	8.700	8.300	8.700	7.603	2,178
2022-02-14	8.700	8.800	8.350	8.650	7.559	1,378
2022-02-11	9.000	9.000	8.700	8.850	7.734	85
2022-02-10	9.000	9.000	8.700	8.950	7.822	918
2022-02-09	9.350	9.350	8.850	9.000	7.865	910
2022-02-08	9.150	9.150	8.800	8.850	7.734	882
2022-02-07	9.150	9.150	8.750	9.000	7.865	1,858
2022-02-04	8.950	9.150	8.700	9.000	7.865	2,880
2022-02-03	9.200	9.200	8.750	8.950	7.822	1,713
2022-02-02	9.500	9.500	8.950	9.200	8.040	1,292
2022-02-01	8.800	9.550	8.800	9.550	8.346	2,536
2022-01-31	9.100	9.250	8.500	8.800	7.691	3,442
2022-01-28	9.950	10.400	8.300	8.850	7.734	11,348
2022-01-27	8.350	10.000	7.750	10.000	8.739	15,052
2022-01-26	7.750	7.800	7.750	7.750	6.773	1,574
2022-01-25	7.800	7.800	7.300	7.750	6.773	3,078
2022-01-24	8.050	8.050	7.600	7.900	6.904	1,400
2022-01-21	8.000	8.050	7.900	8.050	7.035	805
2022-01-20	8.400	8.400	8.000	8.000	6.991	156
2022-01-19	8.200	8.200	8.000	8.050	7.035	140
2022-01-18	8.450	8.450	8.150	8.150	7.122	649
2022-01-17	8.600	8.600	8.250	8.450	7.385	674
2022-01-14	8.600	8.600	8.500	8.500	7.428	408
2022-01-13	8.600	8.600	8.600	8.600	7.516	12
2022-01-12	8.850	8.850	8.300	8.600	7.516	1,490
2022-01-11	8.950	8.950	8.300	8.800	7.691	1,011
2022-01-10	8.400	9.050	8.400	8.800	7.691	5,269
2022-01-07	10.600	11.000	7.850	8.650	7.559	21,605
2022-01-05	8.200	10.200	8.200	10.200	8.914	12,304
2022-01-04	8.100	8.900	7.900	8.150	7.122	1,760
2022-01-03	8.150	8.150	7.800	7.800	6.817	210
2021-12-30	8.150	8.150	7.800	7.800	6.817	902

← NewerPage 19 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.