DGA Spólka Akcyjna historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	16.800	17.100	16.500	17.100	16.961	2,888
2024-08-26	16.700	17.400	16.500	17.300	17.159	2,097
2024-08-23	17.200	17.300	16.700	17.200	17.060	323
2024-08-22	17.300	17.300	17.200	17.300	17.159	86
2024-08-20	16.900	17.300	16.800	17.300	17.159	600
2024-08-19	17.900	17.900	16.800	17.200	17.060	756
2024-08-16	17.800	17.900	16.800	17.900	17.755	1,531
2024-08-14	17.500	17.800	17.400	17.800	17.655	103
2024-08-13	17.900	17.900	17.900	17.900	17.755	25
2024-08-12	17.900	17.900	17.900	17.900	17.755	30
2024-08-09	17.600	17.800	17.600	17.800	17.655	125
2024-08-08	16.800	17.600	16.800	17.600	17.457	614
2024-08-07	16.800	17.400	16.800	17.400	17.259	245
2024-08-06	16.900	17.400	16.900	17.400	17.259	276
2024-08-05	17.600	17.700	16.800	17.500	17.358	2,499
2024-08-02	18.200	19.100	17.600	18.300	18.151	322
2024-08-01	18.200	18.200	18.200	18.200	18.052	3
2024-07-31	18.300	18.300	17.300	18.200	18.052	114
2024-07-30	18.400	18.400	18.000	18.300	18.151	333
2024-07-29	18.300	18.600	17.900	18.400	18.250	1,027
2024-07-26	18.400	18.400	17.300	17.900	17.755	549
2024-07-25	18.500	18.500	17.400	17.900	17.755	975
2024-07-24	18.100	18.200	17.500	18.000	17.854	265
2024-07-23	18.700	18.800	17.200	18.100	17.953	1,713
2024-07-22	18.100	18.800	17.500	18.800	18.647	80
2024-07-19	18.200	18.200	18.200	18.200	18.052	53
2024-07-18	17.600	18.200	17.600	18.200	18.052	137
2024-07-17	18.900	18.900	17.400	18.200	18.052	3,763
2024-07-16	18.800	18.800	18.100	18.700	18.548	853
2024-07-15	18.800	18.800	18.800	18.800	18.647	2
2024-07-12	19.500	19.500	18.800	19.200	19.044	1,368
2024-07-11	19.800	19.800	18.900	19.500	19.342	2,188
2024-07-10	19.200	19.900	18.900	19.900	19.738	1,000
2024-07-09	19.500	19.500	18.600	19.300	19.143	1,195
2024-07-08	19.500	19.600	18.900	19.300	19.143	1,254
2024-07-05	18.800	19.600	18.800	19.500	19.342	1,830
2024-07-04	19.100	19.400	19.000	19.400	19.242	1,331
2024-07-03	19.600	19.600	18.200	19.200	19.044	1,900
2024-07-02	19.100	19.500	18.100	19.500	19.342	2,284
2024-07-01	18.100	19.600	18.000	19.200	19.044	2,781
2024-06-28	18.700	18.700	18.200	18.600	18.449	205
2024-06-27	18.900	18.900	18.300	18.600	18.449	2,390
2024-06-26	19.800	19.800	18.800	19.400	19.242	1,438
2024-06-25	19.800	19.900	19.100	19.900	19.738	1,435
2024-06-24	18.900	19.900	18.600	19.900	19.738	5,062
2024-06-21	18.700	19.400	18.000	19.400	19.242	506
2024-06-20	18.600	18.700	17.900	18.600	18.449	638
2024-06-19	18.600	18.600	17.800	18.600	18.449	1,748
2024-06-18	18.300	18.800	17.700	18.700	18.548	1,390
2024-06-17	18.300	18.300	18.000	18.300	18.151	359
2024-06-14	18.400	18.400	17.800	18.300	18.151	560
2024-06-13	18.100	18.400	17.900	18.400	18.250	2,230
2024-06-12	17.300	18.300	17.200	18.100	17.953	2,814
2024-06-11	17.500	17.500	16.800	17.300	17.159	90
2024-06-10	17.000	17.400	16.800	17.300	16.862	1,155
2024-06-07	17.000	17.000	16.300	17.000	16.569	730
2024-06-06	17.000	17.000	16.300	16.900	16.472	1,859
2024-06-05	16.900	16.900	16.700	16.900	16.472	401
2024-06-04	17.300	17.500	16.700	16.900	16.472	5,192
2024-06-03	17.300	17.500	17.000	17.500	17.057	3,658

← NewerPage 9 of 20 · 1,188 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.