DGA Spólka Akcyjna historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-30	23.300	25.600	23.300	25.600	25.392	3,341
2025-09-29	23.800	23.800	22.100	23.600	23.408	242
2025-09-25	23.000	23.600	23.000	23.600	23.408	650
2025-09-24	23.600	23.600	23.600	23.600	23.408	51
2025-09-23	22.600	24.000	22.600	24.000	23.805	1,266
2025-09-22	23.100	23.700	22.100	22.500	22.317	1,363
2025-09-19	23.500	23.600	22.000	23.600	23.408	428
2025-09-18	23.600	23.600	23.600	23.600	23.408	207
2025-09-17	22.100	23.600	22.000	23.600	23.408	957
2025-09-16	22.000	22.600	22.000	22.500	22.317	39
2025-09-15	22.400	22.400	22.200	22.300	22.119	623
2025-09-12	21.400	22.600	21.400	22.600	22.416	132
2025-09-11	22.600	22.600	21.200	22.500	22.317	217
2025-09-10	22.600	22.600	22.600	22.600	22.416	24
2025-09-09	22.500	22.500	21.000	22.500	22.317	2,560
2025-09-08	22.100	23.700	22.100	22.500	22.317	497
2025-09-05	20.000	24.000	20.000	22.700	22.515	3,528
2025-09-04	20.200	20.500	20.000	20.500	20.333	40
2025-09-03	20.000	20.500	19.500	20.500	20.333	1,694
2025-09-02	19.750	21.200	19.750	20.800	20.631	3,591
2025-09-01	19.450	19.750	19.300	19.750	19.589	1,626
2025-08-29	18.750	19.400	18.750	19.400	19.242	526
2025-08-28	18.700	18.700	18.700	18.700	18.548	397
2025-08-25	19.000	19.000	18.700	18.700	18.548	55
2025-08-21	19.400	19.400	19.400	19.400	19.242	31
2025-08-18	19.250	19.500	19.000	19.500	19.342	1,534
2025-08-14	18.600	19.300	18.500	19.300	19.143	1,110
2025-08-13	19.400	19.400	19.400	19.400	19.242	1
2025-08-12	18.850	18.900	18.750	18.750	18.598	685
2025-08-11	18.950	18.950	18.750	18.750	18.598	591
2025-08-08	19.450	19.500	19.400	19.400	19.242	478
2025-08-07	19.500	19.500	19.500	19.500	19.342	24
2025-08-06	19.200	19.650	19.200	19.500	19.342	2,192
2025-08-05	19.100	19.650	19.000	19.200	19.044	1,768
2025-08-04	19.650	19.650	19.000	19.650	19.490	3,713
2025-08-01	19.200	19.650	19.200	19.650	19.490	1,052
2025-07-31	18.900	19.650	18.900	19.650	19.490	995
2025-07-30	18.850	19.650	18.850	19.650	19.490	395
2025-07-29	19.000	19.650	19.000	19.650	19.490	716
2025-07-28	19.000	19.000	19.000	19.000	18.846	5
2025-07-25	18.350	19.700	18.350	19.200	19.044	110
2025-07-24	19.600	19.750	18.250	19.750	19.589	721
2025-07-23	19.200	19.600	18.250	19.600	19.441	36
2025-07-22	18.150	19.600	18.150	19.600	19.441	108
2025-07-21	19.700	19.700	18.000	19.600	19.441	32
2025-07-18	19.400	19.400	17.500	19.000	18.846	3,193
2025-07-17	18.200	19.750	17.650	19.650	19.490	3,988
2025-07-16	18.950	18.950	18.200	18.200	18.052	125
2025-07-14	19.000	19.000	19.000	19.000	18.846	3
2025-07-11	19.150	19.150	18.200	19.150	18.994	156
2025-07-10	19.400	19.750	18.600	18.600	18.449	585
2025-07-09	19.750	19.750	19.000	19.400	19.242	1,191
2025-07-08	19.600	19.750	19.100	19.500	19.342	970
2025-07-07	18.300	20.000	18.300	19.500	19.342	1,893
2025-07-04	18.350	18.350	18.300	18.350	18.201	152
2025-07-03	17.500	18.400	17.400	18.350	18.201	1,914
2025-07-02	17.700	17.700	17.000	17.000	16.862	181
2025-07-01	16.850	17.950	16.800	17.500	17.358	1,513
2025-06-30	16.100	16.100	16.100	16.100	15.969	1
2025-06-27	16.850	16.850	16.850	16.850	16.713	11

← NewerPage 5 of 20 · 1,189 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.