Digital Network S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	11.400	11.400	10.550	10.600	8.418	1,018
2022-06-24	10.500	11.050	10.500	10.650	8.458	201
2022-06-23	11.400	11.400	10.550	10.550	8.378	3
2022-06-22	11.400	11.400	10.550	11.050	8.775	201
2022-06-21	11.400	11.400	11.200	11.200	8.895	109
2022-06-20	11.200	11.200	11.200	11.200	8.895	15
2022-06-17	11.400	11.400	11.200	11.200	8.895	3
2022-06-15	11.400	11.400	11.400	11.400	9.053	2
2022-06-14	11.000	11.000	10.700	10.700	8.498	331
2022-06-13	11.450	11.450	10.500	10.900	8.656	3,443
2022-06-10	12.000	12.000	11.600	11.600	9.212	710
2022-06-09	12.850	12.850	12.000	12.000	9.530	6
2022-06-08	12.850	12.850	12.000	12.500	9.927	3,183
2022-06-07	12.250	12.700	12.250	12.700	10.086	1,660
2022-06-06	11.900	12.250	11.650	12.250	9.728	1,634
2022-06-03	12.250	12.250	11.900	11.900	9.451	101
2022-06-02	11.900	12.000	11.550	12.000	9.530	500
2022-06-01	11.300	12.350	11.200	11.750	9.331	15,891
2022-05-31	12.000	12.000	10.950	10.950	8.696	2,048
2022-05-30	11.950	11.950	10.850	11.550	9.173	1,263
2022-05-27	10.900	11.900	10.550	11.900	9.451	6,077
2022-05-26	10.900	10.900	10.450	10.850	8.617	2,142
2022-05-25	10.900	10.900	10.900	10.900	8.656	5
2022-05-24	10.950	10.950	10.400	10.450	8.299	1,013
2022-05-23	10.950	11.000	10.150	10.750	8.537	2,399
2022-05-20	10.950	10.950	10.650	10.900	8.656	755
2022-05-19	11.100	11.100	10.650	10.950	8.696	55
2022-05-18	10.850	11.000	10.650	11.000	8.736	643
2022-05-17	11.100	11.150	10.850	10.850	8.617	771
2022-05-16	11.450	11.450	9.540	10.850	8.617	13,359
2022-05-13	11.800	12.000	10.850	11.700	9.292	9,136
2022-05-12	11.900	12.000	11.750	12.000	9.530	1,817
2022-05-11	12.100	12.100	12.000	12.000	9.530	1,220
2022-05-10	13.100	13.100	12.100	12.200	9.689	966
2022-05-09	12.750	13.300	12.750	13.050	10.364	1,087
2022-05-06	13.200	13.200	12.000	12.650	10.046	3,093
2022-05-05	13.100	13.200	13.100	13.200	10.483	413
2022-05-04	13.550	13.700	13.000	13.000	10.324	2,100
2022-05-02	13.800	13.800	13.450	13.600	10.801	2,241
2022-04-29	14.500	14.950	13.800	14.450	11.476	3,252
2022-04-28	14.400	14.600	13.050	14.450	11.476	6,984
2022-04-27	14.600	14.900	13.150	14.400	11.436	9,261
2022-04-26	13.400	14.600	12.700	14.000	11.118	3,199
2022-04-25	13.400	13.400	12.700	12.700	10.086	721
2022-04-22	13.400	13.400	12.700	13.200	10.483	1,595
2022-04-21	13.450	13.450	12.850	13.400	10.642	1,609
2022-04-20	13.400	13.500	13.000	13.000	10.324	1,780
2022-04-19	13.000	13.400	12.500	13.400	10.642	1,158
2022-04-14	13.700	13.700	13.200	13.400	10.642	30
2022-04-13	13.800	13.850	13.200	13.750	10.920	956
2022-04-12	12.850	13.700	12.850	13.200	10.483	29,085
2022-04-11	13.100	13.950	12.550	13.450	10.681	3,826
2022-04-08	13.000	13.600	13.000	13.500	10.721	2,841
2022-04-07	13.600	13.800	13.100	13.100	10.404	2,302
2022-04-06	12.400	13.600	12.100	13.000	10.324	5,902
2022-04-05	13.600	13.600	12.150	12.150	9.649	4,642
2022-04-04	13.200	13.750	13.200	13.250	10.523	173
2022-04-01	13.300	13.800	12.750	13.100	10.404	2,886
2022-03-31	14.650	14.650	13.250	13.500	10.721	4,003
2022-03-30	13.500	14.800	13.000	13.800	10.959	8,338

← NewerPage 19 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.