Digital Network S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	13.000	14.000	12.100	13.800	10.959	27,188
2022-03-28	13.050	13.250	12.250	13.000	10.324	7,374
2022-03-25	10.600	13.700	10.500	13.050	10.364	35,467
2022-03-24	9.700	10.650	9.500	10.650	8.458	34,619
2022-03-23	9.700	9.700	9.300	9.600	7.624	435
2022-03-22	9.900	9.900	9.300	9.700	7.703	171
2022-03-21	9.200	9.920	9.120	9.600	7.624	3,219
2022-03-18	9.660	9.660	9.160	9.440	7.497	165
2022-03-17	9.500	9.600	9.400	9.600	7.624	475
2022-03-16	9.680	9.680	9.400	9.580	7.608	1,059
2022-03-15	9.240	9.680	9.240	9.680	7.687	7,468
2022-03-14	8.800	9.340	8.800	9.240	7.338	6,946
2022-03-11	9.100	9.100	8.600	9.000	7.147	1,609
2022-03-10	8.500	9.000	8.500	8.940	7.100	446
2022-03-09	8.180	8.500	8.160	8.500	6.750	4,554
2022-03-08	7.220	7.840	7.220	7.840	6.226	5,356
2022-03-07	8.200	8.200	7.220	7.220	5.734	516
2022-03-04	7.520	8.000	7.520	7.580	6.020	3,749
2022-03-03	7.260	7.500	7.160	7.500	5.956	1,377
2022-03-02	7.580	7.580	7.180	7.200	5.718	2,626
2022-03-01	7.920	7.920	7.440	7.580	6.020	4,650
2022-02-28	7.480	7.800	7.480	7.800	6.194	2,205
2022-02-25	7.480	7.800	7.480	7.800	6.194	435
2022-02-24	8.500	8.500	7.000	7.940	6.306	3,072
2022-02-23	8.680	8.900	8.680	8.900	7.068	1,505
2022-02-22	8.400	8.600	8.360	8.600	6.830	3,441
2022-02-21	9.100	9.100	8.400	8.900	7.068	5,994
2022-02-18	9.100	9.100	8.560	9.100	7.227	957
2022-02-17	8.900	9.000	8.600	9.000	7.147	4,317
2022-02-16	8.960	9.180	8.100	9.080	7.211	9,487
2022-02-15	8.860	9.000	8.860	8.960	7.116	1,295
2022-02-14	8.840	8.860	8.520	8.860	7.036	7,510
2022-02-11	8.800	8.840	8.640	8.840	7.020	1,635
2022-02-10	8.500	8.800	8.500	8.800	6.989	3,434
2022-02-09	8.580	8.580	8.300	8.580	6.814	31
2022-02-08	8.540	8.580	8.300	8.580	6.814	680
2022-02-07	8.860	8.860	8.000	8.580	6.814	2,977
2022-02-04	8.900	8.900	8.480	8.860	7.036	2,452
2022-02-03	8.900	8.900	8.580	8.780	6.973	1,009
2022-02-02	8.680	8.920	8.680	8.920	7.084	2,110
2022-02-01	8.880	8.880	8.440	8.680	6.893	2,204
2022-01-31	8.980	9.000	8.860	8.860	7.036	4,273
2022-01-28	8.200	8.920	8.200	8.800	6.989	5,390
2022-01-27	7.960	8.200	7.960	8.200	6.512	4,664
2022-01-26	7.660	7.940	7.600	7.940	6.306	4,284
2022-01-25	7.600	7.640	7.500	7.640	6.067	3,482
2022-01-24	7.600	7.600	7.380	7.400	5.877	16,023
2022-01-21	7.600	7.600	7.180	7.480	5.940	5,316
2022-01-20	7.400	7.500	7.220	7.460	5.924	1,076
2022-01-19	7.400	7.400	7.200	7.400	5.877	3,759
2022-01-18	7.160	7.400	7.160	7.300	5.797	8,927
2022-01-17	7.420	7.500	7.420	7.440	5.909	4,474
2022-01-14	7.300	7.420	7.140	7.420	5.893	1,318
2022-01-13	7.420	7.420	6.940	7.300	5.797	4,401
2022-01-12	7.700	7.700	7.420	7.420	5.893	1,553
2022-01-11	7.740	7.740	7.740	7.740	6.147	25
2022-01-10	7.760	7.760	7.400	7.740	6.147	915
2022-01-07	7.480	7.760	7.400	7.760	6.163	940
2022-01-05	7.600	7.700	7.600	7.680	6.099	573
2022-01-04	7.700	7.700	7.420	7.700	6.115	657

← NewerPage 20 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.