Digital Network S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	16.200	16.300	16.200	16.300	13.765	260
2023-09-04	16.200	16.350	16.050	16.250	13.723	963
2023-09-01	16.400	16.400	16.200	16.200	13.681	348
2023-08-31	15.950	15.950	15.950	15.950	13.470	2
2023-08-30	16.000	16.000	15.400	16.000	13.512	557
2023-08-29	15.950	15.950	15.900	15.950	13.470	1,540
2023-08-28	15.150	15.950	15.150	15.950	13.470	1,496
2023-08-25	15.900	15.900	15.100	15.850	13.385	1,466
2023-08-24	15.850	15.900	15.850	15.900	13.427	610
2023-08-23	16.100	16.100	15.400	15.950	13.470	1,348
2023-08-22	15.500	16.100	15.500	16.100	13.596	558
2023-08-21	16.400	16.400	15.500	16.200	13.681	511
2023-08-18	16.250	16.250	16.200	16.200	13.681	55
2023-08-17	16.600	16.600	16.200	16.200	13.681	100
2023-08-16	16.000	16.200	15.500	16.200	13.681	1,477
2023-08-14	16.600	16.600	15.700	16.400	13.850	1,007
2023-08-11	16.100	16.500	16.100	16.500	13.934	2,258
2023-08-10	15.750	15.900	15.750	15.900	13.427	104
2023-08-09	16.000	16.100	15.750	15.750	13.301	2,112
2023-08-08	15.800	16.300	15.800	16.000	13.512	1,116
2023-08-07	14.450	15.800	14.450	15.800	13.343	1,962
2023-08-04	15.500	15.500	14.650	14.650	12.372	3,761
2023-08-03	16.000	16.000	15.450	15.500	13.090	713
2023-08-02	16.800	16.800	16.000	16.000	13.512	557
2023-08-01	15.500	16.850	15.500	16.600	14.018	7,027
2023-07-31	14.250	15.600	14.250	15.600	13.174	8,430
2023-07-28	14.400	14.500	14.000	14.250	12.034	2,970
2023-07-27	14.400	14.400	13.750	14.400	12.161	3,073
2023-07-26	13.750	14.500	13.750	14.300	12.076	9,367
2023-07-25	14.000	14.000	13.400	13.750	11.612	4,921
2023-07-24	13.700	13.700	13.500	13.600	11.485	3,284
2023-07-21	13.550	14.250	13.300	13.650	11.527	9,933
2023-07-20	12.900	12.900	12.500	12.500	10.556	1,300
2023-07-19	12.900	12.900	12.900	12.900	10.894	10
2023-07-18	12.900	12.900	12.350	12.600	10.641	1,472
2023-07-17	12.250	12.250	12.000	12.000	10.134	1,530
2023-07-14	12.250	12.250	12.250	12.250	10.345	656
2023-07-13	12.200	12.250	12.150	12.250	10.345	1,520
2023-07-12	12.200	12.200	11.750	11.750	9.923	122
2023-07-11	12.200	12.200	12.200	12.200	10.303	10
2023-07-10	12.200	12.200	12.200	12.200	10.303	58
2023-07-07	12.200	12.200	12.200	12.200	10.303	10
2023-07-06	12.100	12.200	12.100	12.200	10.303	210
2023-07-05	12.100	12.100	11.650	12.100	10.218	654
2023-07-04	11.800	12.100	11.800	12.100	10.218	1,116
2023-07-03	12.350	12.350	12.250	12.250	9.728	1,044
2023-06-30	12.250	12.250	12.250	12.250	9.728	2
2023-06-29	12.350	12.350	12.000	12.000	9.530	1,330
2023-06-28	12.350	12.350	12.250	12.250	9.728	172
2023-06-27	12.350	12.350	12.350	12.350	9.808	2
2023-06-26	12.350	12.350	12.250	12.250	9.728	26
2023-06-23	12.200	12.200	12.200	12.200	9.689	433
2023-06-22	12.100	12.200	12.100	12.200	9.689	402
2023-06-21	12.250	12.250	12.250	12.250	9.728	4
2023-06-20	12.350	12.350	11.850	12.250	9.728	707
2023-06-19	11.950	11.950	11.850	11.850	9.411	628
2023-06-16	12.200	12.200	11.950	11.950	9.490	502
2023-06-15	13.100	13.100	11.950	11.950	9.490	850
2023-06-14	12.350	13.400	11.900	13.350	10.602	2,975
2023-06-13	12.700	12.700	11.900	12.400	9.848	3,206

← NewerPage 14 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.