Digital Network S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	13.200	13.200	12.900	13.000	10.324	1,735
2023-03-10	13.150	13.150	13.000	13.000	10.324	5,001
2023-03-09	13.200	13.200	13.200	13.200	10.483	502
2023-03-08	13.250	13.250	13.250	13.250	10.523	2
2023-03-07	13.250	13.250	13.000	13.000	10.324	132
2023-03-06	13.250	13.250	12.750	13.150	10.443	5,128
2023-03-03	13.700	13.700	12.850	13.300	10.562	455
2023-03-02	14.000	14.000	12.600	13.250	10.523	21,442
2023-03-01	13.100	14.000	12.800	13.600	10.801	4,180
2023-02-28	13.200	13.200	13.100	13.100	10.404	952
2023-02-27	13.200	13.200	13.000	13.000	10.324	1,002
2023-02-24	13.600	13.600	13.200	13.200	10.483	113
2023-02-23	13.700	13.700	12.800	12.850	10.205	605
2023-02-22	13.700	13.700	13.700	13.700	10.880	5
2023-02-21	12.900	13.600	12.900	13.000	10.324	1,701
2023-02-20	12.900	12.900	12.900	12.900	10.245	5
2023-02-17	12.900	12.900	12.900	12.900	10.245	5
2023-02-16	12.900	12.900	12.900	12.900	10.245	83
2023-02-15	13.000	13.000	12.850	12.850	10.205	621
2023-02-14	13.000	13.000	13.000	13.000	10.324	165
2023-02-13	13.200	13.200	13.000	13.000	10.324	629
2023-02-10	13.600	13.600	13.200	13.200	10.483	204
2023-02-09	13.550	13.600	13.000	13.000	10.324	3,350
2023-02-08	13.000	13.250	13.000	13.000	10.324	4,448
2023-02-07	13.600	13.600	13.000	13.000	10.324	55
2023-02-06	13.000	13.000	13.000	13.000	10.324	5
2023-02-03	13.600	13.600	13.000	13.000	10.324	79
2023-02-02	13.600	13.600	13.000	13.000	10.324	630
2023-02-01	13.250	13.250	13.250	13.250	10.523	10
2023-01-31	13.250	13.250	13.000	13.000	10.324	2,035
2023-01-30	13.250	13.250	13.000	13.000	10.324	594
2023-01-27	13.250	13.250	13.000	13.000	10.324	1,893
2023-01-26	12.900	13.200	12.700	13.200	10.483	2,837
2023-01-25	13.000	13.000	12.700	12.700	10.086	740
2023-01-24	13.000	13.000	13.000	13.000	10.324	5
2023-01-23	13.000	13.000	13.000	13.000	10.324	34
2023-01-20	12.800	13.100	12.550	13.100	10.404	3,189
2023-01-19	13.100	13.100	12.800	12.800	10.165	402
2023-01-18	13.000	13.000	13.000	13.000	10.324	6
2023-01-17	13.250	13.250	12.600	13.000	10.324	111
2023-01-16	13.250	13.250	13.250	13.250	10.523	2
2023-01-13	13.250	13.250	13.250	13.250	10.523	5
2023-01-12	13.050	13.100	12.600	13.100	10.404	593
2023-01-11	13.200	13.200	12.500	13.050	10.364	858
2023-01-10	13.200	13.200	12.600	13.050	10.364	511
2023-01-09	12.800	13.100	12.800	13.100	10.404	1,410
2023-01-05	12.700	12.900	12.700	12.900	10.245	416
2023-01-04	12.600	12.700	12.600	12.700	10.086	785
2023-01-03	13.200	13.200	12.600	12.600	10.006	913
2023-01-02	13.200	13.200	13.150	13.150	10.443	251
2022-12-30	13.250	13.250	13.250	13.250	10.523	1
2022-12-29	13.150	13.150	13.150	13.150	10.443	7
2022-12-28	13.250	13.250	12.550	13.150	10.443	811
2022-12-27	13.250	13.250	13.200	13.200	10.483	38
2022-12-23	13.000	13.000	13.000	13.000	10.324	1
2022-12-22	13.250	13.250	13.000	13.000	10.324	148
2022-12-21	12.800	13.200	12.800	13.200	10.483	20
2022-12-20	13.000	13.000	13.000	13.000	10.324	1
2022-12-19	13.250	13.250	13.250	13.250	10.523	1
2022-12-16	13.250	13.250	12.800	13.250	10.523	680

← NewerPage 16 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.