Digital Network S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	89.000	89.300	87.400	88.500	87.007	3,468
2025-08-06	90.800	92.000	89.400	89.500	87.990	3,770
2025-08-05	90.000	91.800	89.500	90.800	89.268	6,019
2025-08-04	86.300	93.000	85.600	89.000	87.499	9,913
2025-08-01	84.500	86.900	84.500	86.300	84.844	7,192
2025-07-31	84.700	85.000	84.100	85.000	83.566	2,275
2025-07-30	84.000	85.500	83.000	84.700	83.271	7,717
2025-07-29	82.400	83.800	81.800	83.800	82.386	1,831
2025-07-28	83.200	83.300	81.300	81.700	80.322	2,487
2025-07-25	84.400	84.500	78.100	83.700	82.288	7,118
2025-07-24	84.900	87.000	83.400	84.500	83.075	5,617
2025-07-23	84.900	84.900	83.000	84.500	83.075	2,874
2025-07-22	81.800	84.900	81.000	84.900	83.468	10,564
2025-07-21	81.500	81.900	80.100	81.900	80.518	3,101
2025-07-18	82.100	82.100	80.500	81.500	80.125	2,326
2025-07-17	82.200	82.200	79.200	82.100	80.715	2,763
2025-07-16	80.800	82.000	79.700	82.000	80.617	3,221
2025-07-15	80.500	80.800	78.000	80.800	79.437	3,887
2025-07-14	82.100	82.500	80.000	80.500	79.142	3,742
2025-07-11	84.200	84.200	80.300	82.500	81.108	3,695
2025-07-10	84.400	84.400	83.200	83.200	81.797	2,816
2025-07-09	84.000	84.400	82.800	84.400	82.976	2,206
2025-07-08	83.600	84.000	82.300	84.000	82.583	3,232
2025-07-07	82.800	83.800	82.000	83.600	82.190	2,109
2025-07-04	82.900	83.200	81.100	82.800	81.403	2,000
2025-07-03	83.400	83.400	80.000	82.900	81.502	2,724
2025-07-02	82.800	83.400	81.100	83.400	81.993	5,199
2025-07-01	82.400	83.000	81.000	82.800	81.403	2,748
2025-06-30	83.100	83.100	80.200	82.000	80.617	1,999
2025-06-27	83.800	84.200	80.000	83.200	81.797	2,898
2025-06-26	80.300	83.800	80.300	83.000	81.600	5,137
2025-06-25	78.100	82.400	76.100	80.200	78.847	42,243
2025-06-24	76.800	80.000	76.000	79.900	76.183	6,545
2025-06-23	77.900	79.900	75.500	75.500	71.988	4,944
2025-06-20	78.100	79.500	77.000	79.400	75.706	3,861
2025-06-18	77.900	78.200	75.800	78.200	74.562	23,981
2025-06-17	77.900	78.600	75.200	77.900	74.276	7,772
2025-06-16	77.900	77.900	76.600	77.900	74.276	4,348
2025-06-13	78.800	78.800	76.200	78.000	74.371	3,247
2025-06-12	79.300	79.700	77.400	79.000	75.325	6,407
2025-06-11	81.900	81.900	78.800	79.500	75.801	9,037
2025-06-10	82.400	83.800	81.700	83.200	79.329	2,108
2025-06-09	82.400	82.400	77.000	82.400	78.567	5,823
2025-06-06	82.500	83.000	80.500	82.400	78.567	2,347
2025-06-05	85.000	85.000	82.500	83.000	79.139	2,208
2025-06-04	84.800	85.500	83.100	85.000	81.046	3,892
2025-06-03	85.000	86.300	83.700	84.900	80.950	4,825
2025-06-02	82.000	85.000	82.000	85.000	81.046	3,400
2025-05-30	80.500	83.900	80.500	82.700	78.853	4,451
2025-05-29	79.000	80.500	79.000	80.500	76.755	4,486
2025-05-28	79.400	80.500	78.400	79.200	75.515	2,330
2025-05-27	80.000	80.500	78.300	78.900	75.229	2,339
2025-05-26	79.000	80.000	78.600	79.600	75.897	5,768
2025-05-23	79.100	80.600	77.400	78.300	74.657	4,198
2025-05-22	80.000	80.500	77.400	79.100	75.420	9,606
2025-05-21	78.500	81.000	78.500	80.100	76.374	18,217
2025-05-20	78.000	79.200	76.600	77.600	73.990	3,872
2025-05-19	74.900	78.500	74.900	78.000	74.371	7,361
2025-05-16	73.700	75.400	73.600	74.900	71.415	2,683
2025-05-15	73.500	74.600	70.000	73.200	69.795	13,929

← NewerPage 6 of 21 · 1,253 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.