Digital Network S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	69.300	69.700	68.700	69.000	65.790	1,885
2025-05-12	66.600	70.000	66.600	68.600	65.409	5,315
2025-05-09	67.800	67.800	65.100	66.100	63.025	8,062
2025-05-08	68.100	68.400	67.100	67.800	64.646	4,211
2025-05-07	68.900	69.000	68.200	69.000	65.790	3,461
2025-05-06	70.000	70.300	67.100	68.900	65.695	4,621
2025-05-05	69.800	70.900	69.000	69.900	66.648	5,427
2025-05-02	66.200	70.000	66.000	69.400	66.171	9,282
2025-04-30	65.900	66.200	64.200	66.000	62.930	5,913
2025-04-29	66.100	66.200	65.200	65.900	62.834	1,699
2025-04-28	65.700	66.300	65.300	66.200	63.120	1,256
2025-04-25	66.200	66.800	65.200	65.700	62.643	1,478
2025-04-24	65.700	66.700	65.100	66.200	63.120	1,219
2025-04-23	66.600	67.400	65.600	66.900	63.788	4,603
2025-04-22	66.000	66.800	64.400	65.800	62.739	3,362
2025-04-17	65.200	67.800	65.100	67.200	64.074	2,481
2025-04-16	64.000	68.000	64.000	67.500	64.360	8,711
2025-04-15	61.500	64.700	61.000	63.500	60.546	8,710
2025-04-14	59.300	61.000	58.700	61.000	58.162	6,864
2025-04-11	59.600	61.200	58.000	59.300	56.541	8,457
2025-04-10	58.500	60.000	55.700	57.600	54.920	7,431
2025-04-09	58.000	58.000	55.100	55.500	52.918	5,092
2025-04-08	56.500	59.000	55.000	58.300	55.588	6,390
2025-04-07	56.600	58.300	50.000	56.000	53.395	13,092
2025-04-04	60.700	61.000	56.200	58.300	55.588	8,041
2025-04-03	59.900	60.800	59.000	60.100	57.304	3,757
2025-04-02	60.500	61.000	59.000	60.900	58.067	1,284
2025-04-01	58.000	63.300	57.200	60.500	57.685	3,670
2025-03-31	61.000	61.000	57.600	59.000	56.255	5,720
2025-03-28	60.800	61.800	60.200	61.000	58.162	2,927
2025-03-27	60.400	61.400	60.000	61.200	58.353	3,328
2025-03-26	61.000	61.600	60.200	60.400	57.590	3,845
2025-03-25	60.400	61.600	60.400	60.800	57.971	2,589
2025-03-24	61.200	61.800	60.400	60.800	57.971	5,559
2025-03-21	60.600	62.000	60.600	62.000	59.116	2,273
2025-03-20	61.800	61.800	60.800	61.000	58.162	2,022
2025-03-19	62.400	63.600	60.800	62.000	59.116	2,967
2025-03-18	62.800	63.800	62.600	62.800	59.878	1,711
2025-03-17	63.600	63.800	62.600	63.000	60.069	2,823
2025-03-14	64.000	64.000	63.400	63.600	60.641	2,206
2025-03-13	63.600	64.000	63.400	63.800	60.832	3,358
2025-03-12	64.000	65.000	63.200	64.000	61.023	2,242
2025-03-11	64.000	64.600	63.000	64.000	61.023	2,335
2025-03-10	65.000	65.400	63.000	64.000	61.023	3,001
2025-03-07	63.600	65.400	63.600	64.800	61.785	2,160
2025-03-06	65.000	65.400	62.800	63.600	60.641	3,180
2025-03-05	62.800	66.000	62.600	64.800	61.785	3,436
2025-03-04	64.400	64.600	60.800	62.000	59.116	7,327
2025-03-03	66.800	66.800	60.200	64.800	61.785	11,501
2025-02-28	66.400	67.400	65.000	66.800	63.692	2,339
2025-02-27	67.600	67.600	66.600	67.400	64.264	1,707
2025-02-26	67.000	67.600	66.400	67.200	64.074	1,554
2025-02-25	66.600	67.600	66.200	67.000	63.883	2,970
2025-02-24	66.400	68.000	66.000	67.600	64.455	4,148
2025-02-21	66.600	67.400	66.000	66.400	63.311	19,873
2025-02-20	69.000	69.000	65.400	66.600	63.502	8,865
2025-02-19	71.800	71.800	67.400	69.800	66.553	6,467
2025-02-18	65.600	72.000	65.600	72.000	68.650	47,907
2025-02-17	64.000	64.800	63.600	64.400	61.404	5,128
2025-02-14	63.600	64.400	63.600	64.000	61.023	3,006

← NewerPage 7 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.