DGA Spólka Akcyjna historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-26	16.150	16.850	16.150	16.850	16.713	180
2025-06-25	16.750	16.750	16.200	16.200	16.068	94
2025-06-24	16.200	16.200	16.200	16.200	16.068	72
2025-06-23	16.850	16.850	16.850	16.850	16.713	10
2025-06-20	16.850	16.850	16.850	16.850	16.713	25
2025-06-18	16.150	16.850	16.150	16.850	16.713	185
2025-06-17	16.300	16.300	16.300	16.300	16.168	70
2025-06-16	16.300	16.300	16.300	16.300	16.168	93
2025-06-13	16.300	16.300	16.300	16.300	16.168	104
2025-06-12	16.750	16.750	16.750	16.750	16.614	40
2025-06-11	16.300	16.300	16.300	16.300	16.168	254
2025-06-10	16.850	16.850	16.800	16.800	16.663	62
2025-06-09	16.800	16.800	16.800	16.800	16.663	11
2025-06-06	16.800	16.800	16.800	16.800	16.663	25
2025-06-05	16.300	16.850	16.300	16.850	16.713	790
2025-06-04	16.850	16.850	16.850	16.850	16.713	20
2025-06-03	16.850	16.850	16.850	16.850	16.713	13
2025-06-02	16.850	16.850	16.850	16.850	16.713	25
2025-05-30	16.350	16.850	16.350	16.850	16.713	117
2025-05-29	16.900	16.900	16.350	16.350	16.217	491
2025-05-28	16.900	16.900	16.900	16.900	16.763	25
2025-05-27	16.900	16.900	16.900	16.900	16.763	38
2025-05-26	16.900	16.900	16.900	16.900	16.763	285
2025-05-22	16.900	16.900	16.900	16.900	16.763	30
2025-05-21	16.300	16.300	16.300	16.300	16.168	15
2025-05-20	15.800	16.000	15.800	16.000	15.870	74
2025-05-16	15.800	16.300	15.800	16.300	16.168	192
2025-05-15	16.000	16.000	15.800	15.800	15.672	1,033
2025-05-14	16.300	16.300	16.000	16.000	15.870	520
2025-05-13	16.200	16.200	16.000	16.000	15.870	901
2025-05-12	16.900	16.900	16.900	16.900	16.763	25
2025-05-09	16.900	16.900	16.900	16.900	16.763	30
2025-05-08	16.200	16.200	16.200	16.200	16.068	56
2025-05-07	16.900	16.900	16.900	16.900	16.763	16
2025-05-06	16.900	16.900	16.900	16.900	16.763	17
2025-05-05	16.400	16.900	16.400	16.900	16.763	360
2025-05-02	16.400	16.400	16.400	16.400	16.267	405
2025-04-30	16.900	16.900	16.900	16.900	16.763	16
2025-04-29	16.950	16.950	16.200	16.200	16.068	949
2025-04-28	16.300	16.300	16.300	16.300	16.168	40
2025-04-25	17.000	17.000	16.300	16.300	16.168	274
2025-04-24	16.450	16.450	16.300	16.300	16.168	12
2025-04-23	16.450	17.000	16.450	17.000	16.862	196
2025-04-22	16.400	16.450	16.400	16.450	16.316	498
2025-04-17	18.000	18.000	17.200	17.200	17.060	812
2025-04-16	18.350	18.350	18.350	18.350	18.201	4
2025-04-15	17.400	17.400	17.000	17.000	16.862	309
2025-04-14	17.400	17.400	17.400	17.400	17.259	430
2025-04-11	18.000	18.000	18.000	18.000	17.854	378
2025-04-10	18.000	18.000	18.000	18.000	17.854	169
2025-04-09	17.500	18.000	17.500	18.000	17.854	70
2025-04-08	18.000	18.000	18.000	18.000	17.854	4
2025-04-07	18.100	18.100	18.000	18.000	17.854	599
2025-04-04	18.100	18.100	18.100	18.100	17.953	650
2025-04-03	18.200	18.900	18.200	18.900	18.746	73
2025-04-01	18.900	18.900	18.900	18.900	18.746	2
2025-03-31	18.100	19.000	18.100	19.000	18.846	263
2025-03-28	18.900	19.200	17.600	19.100	18.945	1,480
2025-03-27	17.800	19.300	17.800	19.000	18.846	2,437
2025-03-26	18.000	18.300	17.200	18.000	17.854	1,351

← NewerPage 6 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.