Digital Network S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 7.660 | 7.660 | 7.640 | 7.640 | 6.067 | 265 |
| 2021-12-30 | 7.420 | 7.660 | 7.380 | 7.660 | 6.083 | 1,255 |
| 2021-12-29 | 7.400 | 7.400 | 7.400 | 7.400 | 5.877 | 1,002 |
| 2021-12-28 | 7.320 | 7.400 | 7.000 | 7.400 | 5.877 | 2,180 |
| 2021-12-27 | 7.700 | 7.700 | 7.320 | 7.400 | 5.877 | 243 |
| 2021-12-23 | 7.520 | 7.700 | 7.180 | 7.640 | 6.067 | 3,605 |
| 2021-12-22 | 7.640 | 7.640 | 7.640 | 7.640 | 6.067 | 5 |
| 2021-12-21 | 7.500 | 7.500 | 7.260 | 7.460 | 5.924 | 4,096 |
| 2021-12-20 | 7.500 | 7.500 | 7.500 | 7.500 | 5.956 | 2,005 |
| 2021-12-17 | 7.500 | 7.500 | 7.340 | 7.500 | 5.956 | 4,300 |
| 2021-12-16 | 7.700 | 7.700 | 7.380 | 7.620 | 6.052 | 75 |
| 2021-12-15 | 7.700 | 7.700 | 7.640 | 7.640 | 6.067 | 15 |
| 2021-12-14 | 7.700 | 7.700 | 7.700 | 7.700 | 6.115 | 15 |
| 2021-12-13 | 7.680 | 7.700 | 7.680 | 7.700 | 6.115 | 905 |
| 2021-12-10 | 7.380 | 7.460 | 7.380 | 7.460 | 5.924 | 130 |
| 2021-12-09 | 7.760 | 7.760 | 7.360 | 7.700 | 6.115 | 2,060 |
| 2021-12-08 | 7.760 | 7.760 | 7.500 | 7.760 | 6.163 | 89 |
| 2021-12-07 | 7.900 | 7.900 | 7.580 | 7.760 | 6.163 | 782 |
| 2021-12-06 | 7.500 | 7.900 | 7.500 | 7.860 | 6.242 | 4,940 |
| 2021-12-03 | 7.280 | 7.440 | 7.260 | 7.440 | 5.909 | 10,477 |
| 2021-12-02 | 7.260 | 7.300 | 7.220 | 7.300 | 5.797 | 1,758 |
| 2021-12-01 | 7.140 | 7.260 | 7.140 | 7.260 | 5.766 | 1,958 |
| 2021-11-30 | 7.140 | 7.500 | 7.140 | 7.160 | 5.686 | 6,701 |
| 2021-11-29 | 7.100 | 7.140 | 6.980 | 7.140 | 5.670 | 1,114 |
| 2021-11-26 | 7.120 | 7.120 | 6.940 | 7.100 | 5.639 | 582 |
| 2021-11-25 | 7.040 | 7.060 | 6.760 | 7.060 | 5.607 | 771 |
| 2021-11-24 | 7.120 | 7.120 | 6.600 | 7.040 | 5.591 | 5,188 |
| 2021-11-23 | 7.440 | 7.440 | 7.060 | 7.300 | 5.797 | 1,090 |
| 2021-11-22 | 7.400 | 7.400 | 7.320 | 7.400 | 5.877 | 871 |
| 2021-11-19 | 7.400 | 7.400 | 7.200 | 7.400 | 5.877 | 140 |
| 2021-11-18 | 7.440 | 7.440 | 7.200 | 7.400 | 5.877 | 2,367 |
| 2021-11-17 | 7.340 | 7.440 | 7.260 | 7.440 | 5.909 | 4,473 |
| 2021-11-16 | 7.100 | 7.260 | 7.040 | 7.260 | 5.766 | 2,699 |
| 2021-11-15 | 7.100 | 7.200 | 7.020 | 7.200 | 5.718 | 3,153 |
| 2021-11-12 | 7.100 | 7.240 | 7.020 | 7.100 | 5.639 | 6,789 |
| 2021-11-10 | 6.880 | 7.240 | 6.760 | 7.100 | 5.639 | 9,672 |
| 2021-11-09 | 6.860 | 6.860 | 6.300 | 6.700 | 5.321 | 12,899 |
| 2021-11-08 | 6.860 | 6.860 | 6.500 | 6.740 | 5.353 | 11,560 |
| 2021-11-05 | 6.920 | 6.920 | 6.720 | 6.880 | 5.464 | 2,531 |
| 2021-11-04 | 7.000 | 7.000 | 6.640 | 6.920 | 5.496 | 688 |
| 2021-11-03 | 6.900 | 7.000 | 6.500 | 7.000 | 5.559 | 27,657 |
| 2021-11-02 | 7.000 | 7.000 | 6.900 | 6.900 | 5.480 | 8,903 |
| 2021-10-29 | 7.180 | 7.180 | 7.120 | 7.120 | 5.654 | 35 |
| 2021-10-28 | 7.000 | 7.000 | 7.000 | 7.000 | 5.559 | 3,125 |
| 2021-10-27 | 6.980 | 7.040 | 6.900 | 7.040 | 5.591 | 5,854 |
| 2021-10-26 | 6.980 | 7.100 | 6.980 | 6.980 | 5.543 | 3,851 |
| 2021-10-25 | 7.000 | 7.100 | 6.980 | 6.980 | 5.543 | 3,040 |
| 2021-10-22 | 6.740 | 7.260 | 6.500 | 7.020 | 5.575 | 8,771 |
| 2021-10-21 | 7.180 | 8.500 | 6.580 | 7.000 | 5.559 | 35,862 |
| 2021-10-20 | 7.100 | 7.160 | 6.880 | 7.160 | 5.686 | 2,125 |
| 2021-10-19 | 6.900 | 7.080 | 6.900 | 7.080 | 5.623 | 3,738 |
| 2021-10-18 | 7.100 | 7.100 | 6.440 | 6.900 | 5.480 | 630 |
| 2021-10-15 | 6.680 | 6.900 | 6.660 | 6.900 | 5.480 | 462 |
| 2021-10-14 | 6.800 | 7.000 | 6.800 | 7.000 | 5.559 | 1,449 |
← NewerPage 21 of 21 · 1,254 trading days
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.