Digitree Group S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 8.550 | 8.850 | 8.300 | 8.300 | 8.300 | 501 |
| 2021-12-28 | 8.650 | 8.650 | 8.000 | 8.550 | 8.550 | 1,231 |
| 2021-12-27 | 8.000 | 8.650 | 8.000 | 8.650 | 8.650 | 1,448 |
| 2021-12-21 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 943 |
| 2021-12-20 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 25 |
| 2021-12-16 | 7.600 | 7.900 | 7.600 | 7.900 | 7.900 | 8,741 |
| 2021-12-14 | 7.900 | 8.000 | 7.700 | 7.700 | 7.700 | 8,570 |
| 2021-12-13 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 600 |
| 2021-12-09 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 296 |
| 2021-12-08 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 1,008 |
| 2021-12-06 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 102 |
| 2021-12-03 | 7.700 | 7.700 | 7.650 | 7.700 | 7.700 | 1,552 |
| 2021-12-02 | 7.900 | 7.900 | 7.650 | 7.650 | 7.650 | 908 |
| 2021-11-30 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 101 |
| 2021-11-29 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 1,950 |
| 2021-11-26 | 7.800 | 7.800 | 7.650 | 7.650 | 7.650 | 4,149 |
| 2021-11-25 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 30 |
| 2021-11-24 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 8 |
| 2021-11-22 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 1,962 |
| 2021-11-19 | 7.800 | 7.800 | 7.750 | 7.750 | 7.750 | 222 |
| 2021-11-16 | 8.050 | 8.050 | 7.650 | 8.000 | 8.000 | 1,630 |
| 2021-11-15 | 7.450 | 8.100 | 7.400 | 8.050 | 8.050 | 1,339 |
| 2021-11-12 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 1,249 |
| 2021-11-10 | 7.150 | 7.150 | 7.100 | 7.100 | 7.100 | 1,900 |
| 2021-11-09 | 7.250 | 7.250 | 7.100 | 7.100 | 7.100 | 1,207 |
| 2021-11-05 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 1,552 |
| 2021-11-04 | 7.200 | 7.200 | 7.000 | 7.000 | 7.000 | 89 |
| 2021-11-03 | 7.550 | 7.550 | 6.900 | 7.200 | 7.200 | 5,037 |
| 2021-11-02 | 7.000 | 7.700 | 7.000 | 7.550 | 7.550 | 4,239 |
| 2021-10-29 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 1,261 |
| 2021-10-28 | 7.000 | 7.200 | 6.950 | 7.200 | 7.200 | 2,206 |
| 2021-10-27 | 7.300 | 7.300 | 7.200 | 7.200 | 7.200 | 940 |
| 2021-10-22 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 200 |
| 2021-10-20 | 7.600 | 7.600 | 7.500 | 7.500 | 7.500 | 1,387 |
| 2021-10-19 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 21 |
← NewerPage 15 of 15 · 875 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.