Digital Network S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	38.600	38.600	37.000	37.200	31.415	1,776
2024-02-23	39.100	39.300	37.400	38.800	32.766	6,647
2024-02-22	39.400	39.400	38.100	39.100	33.019	807
2024-02-21	39.000	39.500	38.200	39.400	33.273	1,735
2024-02-20	39.300	39.800	38.600	39.000	32.935	2,228
2024-02-19	40.300	40.300	38.400	39.300	33.188	10,016
2024-02-16	40.600	41.100	39.500	40.300	34.033	6,121
2024-02-15	42.800	43.600	40.600	41.100	34.708	5,891
2024-02-14	41.000	43.600	40.200	43.600	36.819	4,439
2024-02-13	42.100	42.300	40.800	41.500	35.046	1,361
2024-02-12	44.200	45.000	41.300	42.300	35.722	2,503
2024-02-09	45.000	45.000	42.000	43.200	36.482	1,845
2024-02-08	44.200	44.300	42.400	44.200	37.326	707
2024-02-07	44.800	44.800	42.300	43.700	36.904	1,755
2024-02-06	44.900	44.900	40.600	44.400	37.495	6,437
2024-02-05	44.800	47.000	44.100	44.600	37.664	10,519
2024-02-02	42.100	44.000	41.300	44.000	37.157	6,326
2024-02-01	39.900	42.100	39.300	41.100	34.708	3,183
2024-01-31	39.700	41.600	39.500	40.000	33.779	3,407
2024-01-30	39.000	40.900	37.000	39.700	33.526	19,111
2024-01-29	38.400	38.400	36.200	36.400	30.739	1,873
2024-01-26	38.300	38.800	36.300	37.900	32.006	3,382
2024-01-25	39.800	39.800	37.100	37.900	32.006	2,102
2024-01-24	39.700	40.300	38.100	39.100	33.019	6,190
2024-01-23	39.200	39.900	37.600	39.400	33.273	1,871
2024-01-22	38.700	39.800	37.700	39.200	33.104	4,551
2024-01-19	38.000	38.800	38.000	38.700	32.681	3,413
2024-01-18	36.300	38.000	36.000	37.900	32.006	2,474
2024-01-17	36.400	37.300	34.700	36.500	30.824	2,925
2024-01-16	37.000	37.400	36.400	36.600	30.908	1,517
2024-01-15	35.600	38.000	35.500	37.200	31.415	5,020
2024-01-12	35.500	36.000	35.100	35.600	30.064	895
2024-01-11	37.200	37.200	34.300	35.100	29.641	6,375
2024-01-10	35.500	37.400	35.500	36.200	30.570	4,984
2024-01-09	33.400	36.100	33.400	34.500	29.135	4,485
2024-01-08	32.900	33.400	31.700	32.600	27.530	2,237
2024-01-05	33.000	33.000	30.400	31.700	26.770	3,074
2024-01-04	32.000	33.000	31.000	32.400	27.361	2,004
2024-01-03	32.900	33.500	30.000	32.000	27.023	8,481
2024-01-02	33.800	33.800	31.200	32.500	27.446	8,069
2023-12-29	31.700	31.700	30.200	31.000	26.179	5,239
2023-12-28	30.900	32.500	30.500	30.500	25.757	1,860
2023-12-27	28.700	31.000	28.700	30.500	25.757	6,447
2023-12-22	29.800	29.900	28.100	28.600	24.152	2,734
2023-12-21	29.400	29.600	28.100	28.100	23.730	705
2023-12-20	30.000	30.000	29.100	29.400	24.828	1,602
2023-12-19	28.500	30.000	28.100	29.200	24.659	6,293
2023-12-18	28.400	29.100	27.700	28.000	23.646	3,153
2023-12-15	27.200	29.500	27.200	28.500	24.068	11,560
2023-12-14	25.500	27.100	25.000	27.000	22.801	4,608
2023-12-13	25.000	25.300	25.000	25.300	21.365	726
2023-12-12	25.200	25.500	24.700	25.000	21.112	2,760
2023-12-11	25.300	25.300	24.600	25.000	21.112	5,528
2023-12-08	25.800	25.800	24.300	25.300	21.365	1,851
2023-12-07	25.800	25.800	24.500	24.700	20.859	505
2023-12-06	25.800	25.800	24.400	25.200	21.281	344
2023-12-05	25.800	25.800	24.100	25.000	21.112	5,015
2023-12-04	25.300	25.800	24.800	25.800	21.788	1,393
2023-12-01	26.200	26.200	24.400	25.400	21.450	1,145
2023-11-30	24.900	25.300	24.700	24.700	20.859	478

← NewerPage 12 of 21 · 1,250 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.