Digital Network S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	10.800	10.800	10.350	10.350	8.220	2,083
2022-09-20	10.800	10.800	10.800	10.800	8.577	2
2022-09-19	10.900	10.900	10.450	10.450	8.299	3
2022-09-16	10.900	10.900	10.900	10.900	8.656	1
2022-09-15	10.900	10.900	10.900	10.900	8.656	2
2022-09-14	10.900	10.900	10.900	10.900	8.656	2
2022-09-13	10.900	10.900	10.400	10.850	8.617	1,535
2022-09-12	11.850	11.850	10.050	10.900	8.656	1,972
2022-09-09	11.850	11.850	11.000	11.000	8.736	540
2022-09-08	11.850	11.850	11.300	11.300	8.974	12
2022-09-07	11.000	11.300	11.000	11.300	8.974	997
2022-09-06	11.000	11.000	11.000	11.000	8.736	2
2022-09-05	11.000	11.000	11.000	11.000	8.736	2
2022-09-02	11.250	11.250	10.800	10.800	8.577	1,058
2022-08-31	11.250	11.300	10.800	10.800	8.577	606
2022-08-30	11.100	12.000	11.000	11.000	8.736	3,816
2022-08-29	11.000	11.000	11.000	11.000	8.736	1,353
2022-08-26	11.000	11.000	10.650	11.000	8.736	192
2022-08-25	11.050	11.050	10.600	11.000	8.736	90
2022-08-24	11.050	11.100	10.600	11.100	8.815	375
2022-08-23	12.000	12.000	11.000	11.000	8.736	1,202
2022-08-22	11.150	11.150	11.000	11.000	8.736	1,016
2022-08-19	12.000	12.000	11.150	11.150	8.855	3,049
2022-08-18	12.000	12.000	12.000	12.000	9.530	10
2022-08-17	12.400	12.400	11.900	11.900	9.451	801
2022-08-16	11.900	12.000	11.900	12.000	9.530	96
2022-08-12	12.500	12.500	12.000	12.000	9.530	32
2022-08-11	12.650	12.650	11.800	12.200	9.689	1,891
2022-08-10	12.650	12.650	12.150	12.600	10.006	31
2022-08-09	12.650	12.650	12.150	12.150	9.649	157
2022-08-08	12.200	12.200	12.200	12.200	9.689	10
2022-08-05	12.850	12.850	12.150	12.150	9.649	205
2022-08-04	12.850	12.850	12.750	12.750	10.126	565
2022-08-03	12.900	12.900	12.300	12.500	9.927	210
2022-08-02	13.000	13.000	12.200	12.700	10.086	158
2022-08-01	13.000	13.000	11.800	12.750	10.126	2,565
2022-07-29	13.000	13.000	11.900	12.600	10.006	2,488
2022-07-28	13.000	13.000	12.250	12.250	9.728	688
2022-07-27	12.900	13.000	12.500	12.500	9.927	104
2022-07-26	12.050	12.900	11.950	12.500	9.927	2,071
2022-07-25	12.800	12.800	12.050	12.050	9.570	332
2022-07-22	12.500	12.500	12.200	12.450	9.887	10,768
2022-07-21	11.250	12.500	11.000	12.500	9.927	7,308
2022-07-20	11.400	11.800	11.000	11.000	8.736	1,450
2022-07-19	11.400	11.400	10.500	11.000	8.736	3,013
2022-07-18	11.000	11.150	11.000	11.150	8.855	4,200
2022-07-15	11.350	11.350	10.650	11.000	8.736	1,526
2022-07-14	11.350	11.350	10.700	10.950	8.696	9,663
2022-07-13	11.000	11.000	10.500	11.000	8.736	5,845
2022-07-12	10.850	11.000	10.500	11.000	8.736	1,885
2022-07-11	11.400	11.400	11.000	11.350	9.014	1,625
2022-07-08	11.400	11.400	10.850	11.350	9.014	1,536
2022-07-07	11.200	11.200	11.000	11.200	8.895	2,364
2022-07-06	11.000	11.000	11.000	11.000	8.736	910
2022-07-05	11.000	11.000	10.550	10.550	8.378	315
2022-07-04	11.200	11.200	11.000	11.000	8.736	294
2022-07-01	11.400	11.400	11.000	11.200	8.895	516
2022-06-30	11.400	11.400	11.000	11.300	8.974	56
2022-06-29	11.400	11.400	11.400	11.400	9.053	5
2022-06-28	10.600	11.000	10.600	11.000	8.736	1,812

← NewerPage 18 of 21 · 1,254 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.