Digital Network S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	47.700	48.000	43.900	47.200	42.804	6,871
2024-11-13	48.000	48.000	47.500	47.500	43.076	6,333
2024-11-12	47.300	47.800	47.300	47.800	43.348	3,179
2024-11-08	46.800	47.300	46.300	47.300	42.895	4,288
2024-11-07	46.600	46.900	46.200	46.800	42.441	4,315
2024-11-06	46.500	46.800	45.700	46.600	42.260	1,333
2024-11-05	45.700	46.500	45.100	46.500	42.169	1,799
2024-11-04	45.500	46.000	45.000	45.500	41.262	2,564
2024-10-31	46.500	46.500	44.600	45.400	41.172	1,813
2024-10-30	45.300	46.800	44.500	45.300	41.081	3,769
2024-10-29	45.600	47.000	44.400	45.500	41.262	5,548
2024-10-28	44.300	45.500	44.300	45.500	41.262	2,496
2024-10-25	44.900	45.500	44.700	44.700	40.537	3,325
2024-10-24	44.900	45.500	43.700	45.000	40.809	3,698
2024-10-23	44.600	45.000	44.200	44.800	40.628	1,074
2024-10-22	44.600	44.600	43.900	44.400	40.265	3,056
2024-10-21	45.400	45.500	44.400	44.400	40.265	5,079
2024-10-18	45.200	45.400	44.300	44.800	40.628	5,471
2024-10-17	45.700	45.800	44.400	44.600	40.446	2,511
2024-10-16	45.600	45.900	44.700	45.700	41.444	3,726
2024-10-15	44.500	46.200	44.400	45.600	41.353	8,610
2024-10-14	44.700	44.700	44.100	44.500	40.356	1,881
2024-10-11	44.200	44.800	43.600	44.300	40.174	1,950
2024-10-10	43.600	44.200	43.000	44.200	40.084	2,591
2024-10-09	43.300	44.300	43.100	44.000	39.902	2,290
2024-10-08	43.500	44.200	42.800	44.000	39.902	4,213
2024-10-07	44.000	44.500	43.000	44.200	40.084	9,696
2024-10-04	44.900	45.000	43.600	43.600	39.539	4,663
2024-10-03	45.800	45.800	44.200	45.600	41.353	2,868
2024-10-02	46.600	46.600	45.400	45.900	41.625	4,122
2024-10-01	46.400	46.900	46.100	46.600	42.260	4,266
2024-09-30	46.300	47.300	45.300	46.400	42.079	18,535
2024-09-27	46.300	46.600	44.500	44.800	40.628	4,616
2024-09-26	44.000	46.700	44.000	46.200	41.897	11,099
2024-09-25	43.300	44.100	43.200	44.000	39.902	4,371
2024-09-24	42.700	43.000	41.500	43.000	38.995	5,578
2024-09-23	44.100	44.200	42.700	43.500	39.449	2,100
2024-09-20	45.600	45.600	43.300	43.500	39.449	3,552
2024-09-19	45.400	45.500	45.000	45.500	41.262	1,924
2024-09-18	44.900	45.600	44.500	45.400	41.172	2,266
2024-09-17	44.600	45.200	44.000	44.900	40.718	4,538
2024-09-16	43.300	44.900	43.300	44.600	40.446	6,913
2024-09-13	43.000	43.300	42.100	43.300	39.267	3,590
2024-09-12	42.300	43.000	42.300	42.900	38.905	6,208
2024-09-11	43.000	43.000	42.100	42.400	38.451	5,865
2024-09-10	42.300	43.300	42.200	42.900	38.905	6,518
2024-09-09	41.300	42.300	40.600	42.300	38.361	3,856
2024-09-06	42.000	42.200	41.200	41.300	37.454	614
2024-09-05	42.200	42.500	40.800	41.200	37.363	5,184
2024-09-04	42.300	42.900	40.800	41.800	37.907	6,395
2024-09-03	41.300	43.400	41.300	42.200	38.270	21,386
2024-09-02	39.900	40.400	38.600	40.400	36.637	2,591
2024-08-30	40.400	40.400	38.800	40.400	36.637	3,429
2024-08-29	40.400	40.400	39.000	40.400	36.637	1,718
2024-08-28	40.800	40.800	39.100	39.100	35.459	2,007
2024-08-27	40.900	41.000	40.200	40.800	37.000	2,305
2024-08-26	41.000	41.000	40.100	40.200	36.456	1,711
2024-08-23	40.900	41.000	40.300	40.900	37.091	896
2024-08-22	40.400	41.000	40.100	40.900	37.091	1,986
2024-08-21	40.800	41.200	40.200	40.900	37.091	2,796

← NewerPage 9 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.