Digital Network S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	51.800	51.800	49.900	50.400	45.706	18,016
2024-05-23	54.000	54.600	50.600	51.000	46.250	25,859
2024-05-22	55.600	57.000	52.000	53.000	48.064	13,410
2024-05-21	56.000	56.000	53.800	54.000	48.971	19,854
2024-05-20	60.000	64.600	59.400	59.600	50.331	45,889
2024-05-17	56.200	60.000	56.200	59.600	50.331	17,356
2024-05-16	55.200	56.200	55.000	56.200	47.460	10,998
2024-05-15	55.200	55.200	53.800	55.000	46.447	2,706
2024-05-14	54.600	55.200	51.000	55.200	46.615	7,777
2024-05-13	53.800	54.600	53.200	54.600	46.109	5,728
2024-05-10	52.600	53.800	52.600	53.600	45.264	1,934
2024-05-09	52.200	53.800	51.600	53.800	45.433	10,257
2024-05-08	51.400	52.600	50.800	52.000	43.913	7,069
2024-05-07	51.200	51.400	50.000	51.400	43.406	10,773
2024-05-06	49.800	51.000	49.700	50.800	42.900	16,666
2024-05-02	49.400	49.800	49.000	49.800	42.055	1,983
2024-04-30	49.800	49.800	48.500	49.400	41.717	1,991
2024-04-29	49.600	49.800	49.500	49.800	42.055	1,626
2024-04-26	49.600	49.600	49.400	49.600	41.886	2,713
2024-04-25	49.600	50.000	49.500	49.500	41.802	1,589
2024-04-24	50.000	50.000	49.300	50.000	42.224	6,341
2024-04-23	48.700	50.000	47.900	50.000	42.224	4,212
2024-04-22	47.700	51.400	47.700	49.400	41.717	23,212
2024-04-19	47.900	48.000	47.000	47.600	40.197	9,866
2024-04-18	47.200	47.200	46.100	47.000	39.691	880
2024-04-17	46.300	47.000	45.800	47.000	39.691	922
2024-04-16	47.600	48.000	46.400	46.400	39.184	1,669
2024-04-15	47.200	48.000	47.100	47.900	40.451	3,195
2024-04-12	46.300	48.200	46.300	47.500	40.113	2,732
2024-04-11	48.200	48.200	46.000	47.100	39.775	3,156
2024-04-10	48.200	48.600	47.000	47.500	40.113	1,737
2024-04-09	48.600	48.600	47.600	48.100	40.620	1,755
2024-04-08	49.000	49.200	48.000	48.700	41.126	2,729
2024-04-05	47.200	49.000	47.200	48.900	41.295	6,852
2024-04-04	46.300	46.300	44.500	46.300	39.100	1,748
2024-04-03	45.400	46.300	45.400	46.300	39.100	2,267
2024-04-02	45.000	45.000	43.000	44.300	37.411	3,199
2024-03-28	45.800	45.800	44.600	45.400	38.340	976
2024-03-27	46.500	47.000	44.600	46.400	39.184	848
2024-03-26	46.500	46.500	45.300	46.400	39.184	1,610
2024-03-25	46.200	46.600	46.100	46.600	39.353	2,091
2024-03-22	44.600	46.200	44.500	46.200	39.015	1,850
2024-03-21	43.900	44.900	42.600	44.300	37.411	3,573
2024-03-20	45.000	45.400	44.100	44.100	37.242	3,096
2024-03-19	48.200	48.200	44.800	45.600	38.508	4,562
2024-03-18	49.100	49.200	47.600	47.600	40.197	12,856
2024-03-15	47.200	49.300	47.100	48.900	41.295	14,016
2024-03-14	45.900	47.000	45.400	47.000	39.691	22,297
2024-03-13	44.900	46.400	44.200	45.700	38.593	18,652
2024-03-12	43.000	44.700	42.200	44.200	37.326	1,847
2024-03-11	44.200	44.200	42.700	43.000	36.313	545
2024-03-08	44.000	44.800	43.600	43.700	36.904	2,632
2024-03-07	42.200	44.000	41.300	43.500	36.735	2,514
2024-03-06	39.100	42.200	39.100	41.900	35.384	3,511
2024-03-05	39.800	39.800	38.300	39.500	33.357	1,125
2024-03-04	38.700	39.500	38.400	39.100	33.019	1,828
2024-03-01	40.200	40.300	38.400	38.500	32.513	1,541
2024-02-29	39.200	40.300	39.200	40.200	33.948	1,628
2024-02-28	37.600	40.600	37.400	39.800	33.610	7,239
2024-02-27	37.200	38.200	37.100	37.900	32.006	2,889

← NewerPage 11 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	5.0000 PLN
2025-06-25	2.4100 PLN
2024-11-27	2.4100 PLN
2024-05-21	4.1000 PLN
2023-07-04	0.7300 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.