DGA Spólka Akcyjna historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 7.400 | 7.650 | 7.400 | 7.650 | 6.686 | 75 |
| 2021-12-28 | 7.450 | 7.450 | 7.400 | 7.400 | 6.467 | 679 |
| 2021-12-27 | 7.850 | 7.850 | 7.400 | 7.400 | 6.467 | 1,390 |
| 2021-12-23 | 8.100 | 8.100 | 7.850 | 7.850 | 6.860 | 1,703 |
| 2021-12-22 | 8.150 | 8.150 | 7.950 | 7.950 | 6.948 | 127 |
| 2021-12-21 | 8.150 | 8.150 | 8.100 | 8.100 | 7.079 | 124 |
| 2021-12-20 | 8.100 | 8.100 | 7.800 | 7.800 | 6.817 | 2,812 |
| 2021-12-17 | 8.150 | 8.150 | 7.950 | 8.150 | 7.122 | 769 |
| 2021-12-16 | 8.150 | 8.150 | 7.700 | 7.850 | 6.860 | 323 |
| 2021-12-15 | 8.000 | 8.000 | 7.600 | 7.700 | 6.729 | 3,457 |
| 2021-12-14 | 7.800 | 7.900 | 7.600 | 7.600 | 6.642 | 2,697 |
| 2021-12-13 | 7.800 | 7.800 | 7.700 | 7.750 | 6.773 | 1,292 |
| 2021-12-10 | 7.800 | 7.800 | 7.450 | 7.700 | 6.729 | 599 |
| 2021-12-09 | 7.800 | 7.800 | 7.800 | 7.800 | 6.817 | 2 |
| 2021-12-08 | 7.700 | 7.700 | 7.400 | 7.700 | 6.729 | 1,062 |
| 2021-12-07 | 7.400 | 7.700 | 7.400 | 7.700 | 6.729 | 155 |
| 2021-12-06 | 8.150 | 8.150 | 7.400 | 7.400 | 6.467 | 14 |
| 2021-12-03 | 7.750 | 7.800 | 7.750 | 7.800 | 6.817 | 1,002 |
| 2021-12-02 | 7.600 | 7.900 | 7.600 | 7.600 | 6.642 | 2,378 |
| 2021-12-01 | 7.800 | 7.800 | 7.700 | 7.700 | 6.729 | 402 |
| 2021-11-30 | 7.800 | 7.800 | 7.800 | 7.800 | 6.817 | 34 |
| 2021-11-29 | 7.800 | 7.800 | 7.450 | 7.600 | 6.642 | 3,202 |
| 2021-11-26 | 8.150 | 8.150 | 8.150 | 8.150 | 7.122 | 2 |
| 2021-11-25 | 8.150 | 8.150 | 8.150 | 8.150 | 7.122 | 2 |
| 2021-11-24 | 8.150 | 8.150 | 8.150 | 8.150 | 7.122 | 2 |
| 2021-11-23 | 7.600 | 7.600 | 7.600 | 7.600 | 6.642 | 402 |
| 2021-11-22 | 8.200 | 8.200 | 7.600 | 7.600 | 6.642 | 210 |
| 2021-11-19 | 8.150 | 8.150 | 8.150 | 8.150 | 7.122 | 2 |
| 2021-11-18 | 8.150 | 8.150 | 7.750 | 7.750 | 6.773 | 197 |
| 2021-11-17 | 8.600 | 8.600 | 7.900 | 7.900 | 6.904 | 210 |
| 2021-11-16 | 8.550 | 8.550 | 7.850 | 8.300 | 7.254 | 1,396 |
| 2021-11-15 | 8.100 | 8.400 | 8.050 | 8.050 | 7.035 | 2,340 |
| 2021-11-12 | 8.400 | 8.400 | 8.400 | 8.400 | 7.341 | 26 |
| 2021-11-10 | 8.600 | 8.600 | 8.100 | 8.100 | 7.079 | 1,251 |
| 2021-11-09 | 8.950 | 8.950 | 8.250 | 8.250 | 7.210 | 962 |
| 2021-11-08 | 8.100 | 8.500 | 8.100 | 8.500 | 7.428 | 110 |
| 2021-11-05 | 8.100 | 8.350 | 8.100 | 8.100 | 7.079 | 2,810 |
| 2021-11-04 | 8.800 | 8.800 | 7.950 | 8.000 | 6.991 | 2,481 |
| 2021-11-03 | 8.050 | 8.800 | 8.050 | 8.800 | 7.691 | 2,040 |
| 2021-11-02 | 8.550 | 8.550 | 8.100 | 8.100 | 7.079 | 3,693 |
| 2021-10-29 | 8.550 | 9.000 | 8.550 | 8.550 | 7.472 | 1,121 |
| 2021-10-28 | 9.200 | 9.200 | 8.600 | 8.600 | 7.516 | 105 |
| 2021-10-27 | 9.200 | 9.200 | 8.900 | 9.200 | 8.040 | 654 |
| 2021-10-26 | 9.200 | 9.200 | 8.500 | 8.500 | 7.428 | 2,863 |
| 2021-10-25 | 9.200 | 9.200 | 8.600 | 8.600 | 7.516 | 52 |
| 2021-10-22 | 8.500 | 8.850 | 8.500 | 8.850 | 7.734 | 116 |
| 2021-10-21 | 9.100 | 9.100 | 8.200 | 8.500 | 7.428 | 1,248 |
| 2021-10-20 | 8.850 | 8.850 | 8.600 | 8.800 | 7.691 | 1,146 |
| 2021-10-19 | 8.600 | 8.600 | 8.600 | 8.600 | 7.516 | 10 |
| 2021-10-18 | 9.200 | 9.200 | 8.600 | 8.600 | 7.516 | 1,678 |
| 2021-10-15 | 8.650 | 9.000 | 8.650 | 9.000 | 7.865 | 110 |
| 2021-10-14 | 8.650 | 8.650 | 8.650 | 8.650 | 7.559 | 285 |
← NewerPage 20 of 20 · 1,192 trading days
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.