DGA Spólka Akcyjna historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-09	16.800	17.300	16.800	17.300	17.159	144
2024-12-05	17.400	17.400	17.200	17.400	17.259	520
2024-12-04	16.600	17.200	16.400	17.200	17.060	957
2024-12-03	17.000	17.200	16.400	17.000	16.862	1,744
2024-12-02	17.000	17.400	17.000	17.400	17.259	109
2024-11-29	17.000	17.700	16.700	17.700	17.556	2,078
2024-11-26	17.400	17.600	17.000	17.600	17.457	167
2024-11-25	17.000	17.600	17.000	17.600	17.457	845
2024-11-22	17.000	18.400	17.000	17.700	17.556	1,448
2024-11-21	17.500	17.600	17.500	17.600	17.457	3
2024-11-20	18.700	18.700	16.500	17.700	17.556	1,374
2024-11-19	17.100	17.800	17.000	17.100	16.961	1,867
2024-11-18	17.800	17.800	17.700	17.700	17.556	51
2024-11-14	18.200	18.500	17.700	17.800	17.655	754
2024-11-13	18.100	18.100	18.000	18.000	17.854	84
2024-11-12	18.400	18.400	18.400	18.400	18.250	10
2024-11-08	18.000	18.500	18.000	18.500	18.350	104
2024-11-05	18.000	18.400	17.900	18.400	18.250	78
2024-11-04	18.400	18.400	18.400	18.400	18.250	17
2024-10-30	17.800	18.400	17.800	18.400	18.250	11
2024-10-29	18.400	18.500	18.100	18.400	18.250	207
2024-10-28	19.400	19.400	18.000	18.500	18.350	1,143
2024-10-25	19.300	19.500	18.500	19.500	19.342	1,036
2024-10-24	18.800	19.900	18.300	19.900	19.738	614
2024-10-23	19.600	19.900	18.800	19.100	18.945	768
2024-10-22	18.300	19.700	18.300	19.300	19.143	2,434
2024-10-21	17.900	18.500	17.800	18.400	18.250	123
2024-10-18	18.700	18.700	18.400	18.400	18.250	21
2024-10-17	19.400	19.500	18.000	18.000	17.854	1,774
2024-10-16	19.400	19.700	18.400	19.700	19.540	1,420
2024-10-15	19.400	19.500	18.100	19.400	19.242	5,782
2024-10-14	18.500	19.500	18.500	19.500	19.342	529
2024-10-11	18.300	18.500	17.900	18.500	18.350	451
2024-10-10	17.600	18.300	17.600	18.300	18.151	336
2024-10-09	17.900	18.000	17.900	18.000	17.854	195
2024-10-08	18.300	18.300	17.500	17.900	17.755	501
2024-10-07	17.200	18.300	16.700	16.700	16.564	3,861
2024-10-04	16.600	17.300	16.500	17.300	17.159	1,137
2024-10-03	16.900	16.900	16.900	16.900	16.763	20
2024-10-02	16.900	17.100	16.200	17.100	16.961	2,698
2024-09-30	16.500	17.200	16.500	17.200	17.060	355
2024-09-27	16.700	17.200	16.700	17.200	17.060	8
2024-09-26	16.800	17.300	16.700	17.300	17.159	227
2024-09-25	16.600	17.300	16.600	17.300	17.159	260
2024-09-24	17.200	17.200	16.700	17.200	17.060	132
2024-09-23	17.400	17.400	16.600	17.200	17.060	2,167
2024-09-20	16.900	18.300	16.900	17.500	17.358	16,502
2024-09-19	17.000	17.000	16.300	16.900	16.763	1,197
2024-09-18	16.600	17.000	16.000	17.000	16.862	2,980
2024-09-17	16.300	17.100	16.300	17.100	16.961	950
2024-09-13	16.300	17.000	16.300	17.000	16.862	1,034
2024-09-12	16.300	16.400	16.100	16.400	16.267	601
2024-09-11	16.500	17.000	15.800	17.000	16.862	3,104
2024-09-10	16.500	17.000	16.500	17.000	16.862	210
2024-09-06	16.800	17.100	16.500	17.100	16.961	207
2024-09-04	16.500	17.000	16.500	17.000	16.862	267
2024-09-03	17.000	17.000	16.400	17.000	16.862	79
2024-09-02	17.000	17.100	16.500	17.100	16.961	259
2024-08-29	17.000	17.100	17.000	17.100	16.961	80
2024-08-28	17.000	17.100	16.900	17.100	16.961	702

← NewerPage 8 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.