Digitree Group S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 10.900 | 11.800 | 10.400 | 11.000 | 11.000 | 931 |
| 2025-01-22 | 10.500 | 10.900 | 10.500 | 10.800 | 10.800 | 4,322 |
| 2025-01-21 | 10.400 | 10.500 | 10.300 | 10.300 | 10.300 | 2,407 |
| 2025-01-20 | 10.500 | 10.500 | 10.000 | 10.400 | 10.400 | 1,816 |
| 2025-01-17 | 10.000 | 10.500 | 9.850 | 10.500 | 10.500 | 6,423 |
| 2025-01-15 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 3,000 |
| 2025-01-14 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 298 |
| 2025-01-13 | 9.800 | 9.800 | 9.600 | 9.800 | 9.800 | 829 |
| 2025-01-09 | 10.000 | 10.000 | 9.500 | 9.800 | 9.800 | 1,694 |
| 2025-01-08 | 9.750 | 10.000 | 9.750 | 10.000 | 10.000 | 1,340 |
| 2025-01-07 | 9.550 | 9.700 | 9.550 | 9.550 | 9.550 | 1,010 |
| 2025-01-03 | 9.500 | 9.650 | 9.300 | 9.650 | 9.650 | 480 |
| 2025-01-02 | 9.750 | 9.850 | 9.400 | 9.450 | 9.450 | 4,850 |
| 2024-12-30 | 10.200 | 10.200 | 9.850 | 9.850 | 9.850 | 2,287 |
| 2024-12-27 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 239 |
| 2024-12-23 | 10.300 | 10.600 | 10.200 | 10.200 | 10.200 | 901 |
| 2024-12-20 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 1,000 |
| 2024-12-19 | 10.700 | 10.700 | 10.200 | 10.200 | 10.200 | 1,441 |
| 2024-12-18 | 9.950 | 10.900 | 9.950 | 10.900 | 10.900 | 3,780 |
| 2024-12-17 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 180 |
| 2024-12-16 | 10.400 | 10.400 | 9.850 | 10.000 | 10.000 | 2,479 |
| 2024-12-13 | 10.700 | 10.900 | 10.700 | 10.700 | 10.700 | 1,097 |
| 2024-12-12 | 10.500 | 11.000 | 10.500 | 10.900 | 10.900 | 3,945 |
| 2024-12-11 | 10.500 | 10.600 | 10.500 | 10.500 | 10.500 | 1,108 |
| 2024-12-10 | 10.300 | 11.200 | 10.300 | 10.500 | 10.500 | 2,648 |
| 2024-12-09 | 10.000 | 10.100 | 10.000 | 10.100 | 10.100 | 1,521 |
| 2024-12-06 | 9.850 | 10.100 | 9.850 | 10.100 | 10.100 | 743 |
| 2024-12-05 | 9.750 | 9.850 | 9.750 | 9.850 | 9.850 | 3,200 |
| 2024-12-04 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 2,118 |
| 2024-12-03 | 9.600 | 9.700 | 9.600 | 9.650 | 9.650 | 1,120 |
| 2024-12-02 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 51 |
| 2024-11-29 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 350 |
| 2024-11-28 | 9.200 | 9.650 | 9.200 | 9.650 | 9.650 | 4,440 |
| 2024-11-27 | 8.700 | 9.100 | 8.700 | 9.100 | 9.100 | 1,919 |
| 2024-11-26 | 8.700 | 9.000 | 8.700 | 8.900 | 8.900 | 10,591 |
| 2024-11-25 | 9.000 | 9.000 | 8.650 | 8.650 | 8.650 | 1,715 |
| 2024-11-22 | 8.700 | 8.950 | 8.650 | 8.950 | 8.950 | 6,699 |
| 2024-11-21 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 200 |
| 2024-11-20 | 9.000 | 9.050 | 9.000 | 9.000 | 9.000 | 6,416 |
| 2024-11-19 | 9.150 | 9.200 | 9.000 | 9.000 | 9.000 | 9,079 |
| 2024-11-18 | 9.800 | 9.800 | 9.250 | 9.250 | 9.250 | 3,187 |
| 2024-11-15 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 410 |
| 2024-11-14 | 9.600 | 9.800 | 9.300 | 9.300 | 9.300 | 3,552 |
| 2024-11-13 | 9.500 | 9.600 | 9.500 | 9.600 | 9.600 | 2,309 |
| 2024-11-12 | 9.300 | 9.950 | 9.300 | 9.400 | 9.400 | 16,830 |
| 2024-11-08 | 9.100 | 9.600 | 9.100 | 9.300 | 9.300 | 7,785 |
| 2024-11-07 | 9.150 | 9.150 | 8.900 | 8.900 | 8.900 | 694 |
| 2024-11-06 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 29 |
| 2024-11-05 | 8.900 | 9.200 | 8.850 | 9.150 | 9.150 | 5,890 |
| 2024-11-04 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 820 |
| 2024-10-28 | 9.300 | 9.400 | 9.300 | 9.400 | 9.400 | 881 |
| 2024-10-25 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 118 |
| 2024-10-24 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1,106 |
| 2024-10-22 | 9.100 | 9.100 | 9.000 | 9.000 | 9.000 | 4,523 |
| 2024-10-21 | 9.000 | 9.200 | 9.000 | 9.200 | 9.200 | 1,850 |
| 2024-10-18 | 9.000 | 9.000 | 8.800 | 8.950 | 8.950 | 4,386 |
| 2024-10-17 | 9.200 | 9.550 | 8.450 | 9.000 | 9.000 | 5,126 |
| 2024-10-16 | 9.150 | 9.200 | 9.100 | 9.200 | 9.200 | 4,902 |
| 2024-10-14 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 787 |
| 2024-10-11 | 9.950 | 9.950 | 9.550 | 9.600 | 9.600 | 2,566 |
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.