Digital Network S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	12.700	12.700	11.850	12.500	9.927	2,316
2023-06-09	12.300	12.700	11.850	12.700	10.086	1,389
2023-06-07	12.250	12.900	12.000	12.300	9.768	3,387
2023-06-06	12.250	12.250	12.250	12.250	9.728	2
2023-06-05	12.300	12.300	12.300	12.300	9.768	2
2023-06-02	12.300	12.300	12.300	12.300	9.768	2
2023-06-01	12.300	12.300	12.300	12.300	9.768	1
2023-05-31	12.350	12.350	12.050	12.300	9.768	629
2023-05-30	12.350	12.350	12.350	12.350	9.808	1
2023-05-29	12.400	12.400	12.350	12.350	9.808	497
2023-05-26	12.400	12.400	11.550	12.400	9.848	5,849
2023-05-25	13.250	13.250	12.400	12.400	9.848	101
2023-05-24	13.300	13.300	12.400	12.950	10.284	129
2023-05-23	13.300	13.300	12.000	12.900	10.245	862
2023-05-22	13.400	13.400	13.400	13.400	10.642	5
2023-05-19	13.400	13.400	13.400	13.400	10.642	5
2023-05-18	13.400	13.400	13.400	13.400	10.642	10
2023-05-17	13.600	13.600	13.200	13.200	10.483	614
2023-05-16	13.750	13.750	13.150	13.650	10.840	1,070
2023-05-15	13.750	13.750	13.750	13.750	10.920	10
2023-05-12	13.900	13.900	13.900	13.900	11.039	2
2023-05-11	13.850	13.850	13.850	13.850	10.999	10
2023-05-10	14.150	14.150	13.550	13.800	10.959	3,295
2023-05-09	14.200	14.200	13.650	13.800	10.959	2,987
2023-05-08	14.200	14.200	13.700	14.000	11.118	556
2023-05-05	14.200	14.200	14.200	14.200	11.277	5
2023-05-04	14.200	14.200	13.700	13.700	10.880	1,563
2023-05-02	14.000	14.500	13.700	13.800	10.959	6,029
2023-04-28	13.900	14.400	13.500	13.750	10.920	4,638
2023-04-27	13.500	13.900	13.300	13.900	11.039	3,051
2023-04-26	13.500	13.500	13.500	13.500	10.721	5
2023-04-25	13.500	13.500	13.200	13.200	10.483	205
2023-04-24	12.900	13.450	12.900	13.450	10.681	3,121
2023-04-21	13.500	13.500	13.050	13.050	10.364	6,335
2023-04-20	13.500	13.500	13.250	13.250	10.523	75
2023-04-19	13.500	13.500	13.250	13.250	10.523	235
2023-04-18	13.500	13.500	13.300	13.400	10.642	1,789
2023-04-17	13.350	13.350	13.150	13.350	10.602	2,707
2023-04-14	13.300	13.300	13.100	13.100	10.404	1,648
2023-04-13	13.300	13.300	13.000	13.000	10.324	1,082
2023-04-12	13.350	13.350	13.350	13.350	10.602	5
2023-04-11	13.250	13.350	13.250	13.350	10.602	227
2023-04-06	13.200	13.300	13.200	13.250	10.523	834
2023-04-05	13.700	13.700	12.900	13.200	10.483	1,503
2023-04-04	13.300	13.400	13.250	13.400	10.642	3,775
2023-04-03	13.700	13.700	13.200	13.250	10.523	791
2023-03-31	13.000	13.050	13.000	13.050	10.364	4
2023-03-30	13.700	13.700	13.000	13.000	10.324	16,035
2023-03-29	13.700	13.700	13.250	13.250	10.523	42
2023-03-28	13.200	13.350	13.200	13.250	10.523	1,160
2023-03-27	13.000	13.000	13.000	13.000	10.324	265
2023-03-24	13.200	13.200	13.000	13.000	10.324	501
2023-03-23	13.150	13.200	13.100	13.200	10.483	211
2023-03-22	13.050	13.050	13.050	13.050	10.364	2
2023-03-21	13.000	13.000	13.000	13.000	10.324	220
2023-03-20	13.200	13.200	13.000	13.000	10.324	268
2023-03-17	13.200	13.200	13.000	13.050	10.364	667
2023-03-16	13.200	13.200	13.000	13.000	10.324	3
2023-03-15	13.200	13.200	13.100	13.100	10.404	321
2023-03-14	13.200	13.200	13.200	13.200	10.483	1

← NewerPage 15 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.