Digital Network S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	13.000	13.250	12.900	12.900	10.245	2,879
2022-12-14	12.600	12.950	12.600	12.950	10.284	64
2022-12-13	12.850	12.850	12.850	12.850	10.205	1
2022-12-12	12.850	12.850	12.850	12.850	10.205	2
2022-12-09	12.850	12.850	12.400	12.400	9.848	154
2022-12-08	12.600	12.850	12.400	12.850	10.205	1,013
2022-12-07	12.600	12.600	12.600	12.600	10.006	24
2022-12-06	12.600	12.600	12.600	12.600	10.006	1
2022-12-05	12.600	12.600	12.350	12.400	9.848	1,672
2022-12-02	12.800	12.800	12.400	12.500	9.927	1,631
2022-12-01	12.850	12.850	12.850	12.850	10.205	1
2022-11-30	12.350	12.800	12.350	12.800	10.165	13
2022-11-29	12.700	12.800	12.700	12.800	10.165	601
2022-11-28	12.700	12.700	12.450	12.450	9.887	681
2022-11-25	12.700	12.700	12.600	12.600	10.006	568
2022-11-24	12.400	12.800	11.750	12.700	10.086	5,871
2022-11-23	11.900	12.250	11.800	12.250	9.728	3,131
2022-11-22	11.900	11.900	11.400	11.850	9.411	1,802
2022-11-21	11.500	12.000	11.500	11.900	9.451	498
2022-11-18	10.850	11.850	10.750	11.300	8.974	2,416
2022-11-17	10.900	10.900	10.900	10.900	8.656	5
2022-11-16	10.650	10.650	10.300	10.650	8.458	3,193
2022-11-15	10.000	10.800	9.980	10.600	8.418	7,130
2022-11-14	9.700	9.780	9.620	9.780	7.767	305
2022-11-10	9.960	9.960	9.620	9.960	7.910	2,230
2022-11-09	10.000	10.000	9.540	9.960	7.910	229
2022-11-08	10.000	10.000	9.520	9.600	7.624	470
2022-11-07	10.450	10.450	9.600	9.600	7.624	1,101
2022-11-04	9.980	10.000	9.980	10.000	7.942	7,460
2022-11-03	10.600	10.600	9.400	9.700	7.703	1,569
2022-11-02	10.000	10.000	9.600	10.000	7.942	1,124
2022-10-31	9.600	10.000	9.400	10.000	7.942	2,968
2022-10-28	9.700	9.800	9.120	9.600	7.624	4,831
2022-10-27	9.500	9.520	9.500	9.500	7.545	893
2022-10-26	9.120	9.500	9.100	9.500	7.545	318
2022-10-25	9.120	9.200	9.080	9.200	7.306	1,719
2022-10-24	9.660	9.660	9.100	9.100	7.227	2,010
2022-10-21	9.660	9.660	9.660	9.660	7.672	5
2022-10-20	9.800	9.800	9.660	9.660	7.672	895
2022-10-19	9.500	9.500	9.220	9.500	7.545	368
2022-10-18	9.640	9.640	9.240	9.500	7.545	286
2022-10-17	9.560	9.560	9.260	9.480	7.529	941
2022-10-14	9.800	9.800	9.660	9.660	7.672	96
2022-10-13	9.340	9.660	9.240	9.660	7.672	690
2022-10-12	9.800	9.800	9.260	9.340	7.417	321
2022-10-11	10.000	10.000	9.220	9.660	7.672	417
2022-10-10	9.380	10.000	9.100	10.000	7.942	2,316
2022-10-07	9.600	10.400	9.000	9.660	7.672	2,437
2022-10-06	10.900	10.900	9.620	9.980	7.926	1,485
2022-10-05	10.800	10.800	10.050	10.050	7.981	1,197
2022-10-04	10.800	10.800	9.800	10.000	7.942	1,336
2022-10-03	10.000	10.000	9.700	10.000	7.942	1,106
2022-09-30	10.800	10.800	10.000	10.500	8.339	993
2022-09-29	10.800	10.800	10.500	10.500	8.339	3
2022-09-28	10.800	10.800	10.500	10.500	8.339	3
2022-09-27	10.800	10.800	10.000	10.600	8.418	1,851
2022-09-26	10.800	10.800	9.640	10.050	7.981	2,675
2022-09-23	10.800	10.800	10.600	10.600	8.418	6
2022-09-22	10.800	10.800	10.300	10.600	8.418	858
2022-09-21	10.800	10.800	10.350	10.350	8.220	2,083

← NewerPage 17 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.