Digitree Group S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-11 | 9.950 | 9.950 | 9.550 | 9.600 | 9.600 | 2,566 |
| 2024-10-10 | 9.250 | 9.950 | 9.100 | 9.950 | 9.950 | 6,051 |
| 2024-10-09 | 9.400 | 9.400 | 9.300 | 9.300 | 9.300 | 1,161 |
| 2024-10-08 | 9.600 | 9.600 | 9.250 | 9.250 | 9.250 | 7,888 |
| 2024-10-07 | 9.950 | 9.950 | 9.000 | 9.200 | 9.200 | 22,978 |
| 2024-10-04 | 9.550 | 9.950 | 9.550 | 9.650 | 9.650 | 7,457 |
| 2024-10-03 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 2,385 |
| 2024-10-02 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 660 |
| 2024-10-01 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 98 |
| 2024-09-30 | 9.750 | 9.950 | 9.500 | 9.950 | 9.950 | 4,292 |
| 2024-09-27 | 9.900 | 10.200 | 9.750 | 10.100 | 10.100 | 8,006 |
| 2024-09-26 | 9.250 | 9.750 | 9.200 | 9.600 | 9.600 | 5,705 |
| 2024-09-25 | 10.200 | 10.200 | 9.100 | 9.200 | 9.200 | 24,381 |
| 2024-09-24 | 11.600 | 11.600 | 10.000 | 10.200 | 10.200 | 23,876 |
| 2024-09-23 | 11.800 | 11.800 | 11.000 | 11.600 | 11.600 | 5,858 |
| 2024-09-20 | 10.100 | 12.000 | 10.100 | 11.900 | 11.900 | 10,274 |
| 2024-09-19 | 10.100 | 10.200 | 10.100 | 10.100 | 10.100 | 5,914 |
| 2024-09-18 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 3,069 |
| 2024-09-17 | 11.000 | 11.000 | 10.000 | 10.100 | 10.100 | 2,390 |
| 2024-09-16 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 306 |
| 2024-09-13 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 100 |
| 2024-09-12 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 774 |
| 2024-09-11 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 5,068 |
| 2024-09-06 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 2,000 |
| 2024-09-04 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 899 |
| 2024-09-03 | 9.000 | 9.600 | 9.000 | 9.050 | 9.050 | 6,420 |
| 2024-08-30 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 10 |
| 2024-08-28 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 834 |
| 2024-08-22 | 8.800 | 9.000 | 8.800 | 9.000 | 9.000 | 1,076 |
| 2024-08-13 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 843 |
| 2024-08-05 | 8.800 | 8.800 | 8.600 | 8.600 | 8.600 | 610 |
| 2024-07-30 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 5 |
| 2024-07-25 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 818 |
| 2024-07-24 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 10 |
| 2024-07-23 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 5 |
| 2024-07-22 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 10 |
| 2024-07-16 | 9.600 | 9.600 | 9.200 | 9.200 | 9.200 | 89 |
| 2024-07-02 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 170 |
| 2024-06-28 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 24 |
| 2024-06-24 | 9.200 | 9.250 | 9.200 | 9.250 | 9.250 | 1,029 |
| 2024-06-19 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 150 |
| 2024-06-10 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 139 |
| 2024-06-06 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 400 |
| 2024-06-05 | 9.100 | 9.450 | 9.100 | 9.200 | 9.200 | 4,071 |
| 2024-05-28 | 9.100 | 9.150 | 9.100 | 9.150 | 9.150 | 915 |
| 2024-05-24 | 9.300 | 9.300 | 9.000 | 9.000 | 9.000 | 1,080 |
| 2024-05-14 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 90 |
| 2024-05-13 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 10 |
| 2024-05-09 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 820 |
| 2024-05-08 | 9.150 | 9.150 | 9.000 | 9.000 | 9.000 | 921 |
| 2024-05-07 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 300 |
| 2024-05-06 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 99 |
| 2024-04-24 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 20 |
| 2024-04-08 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 1 |
| 2024-04-05 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 600 |
| 2024-04-04 | 9.550 | 9.600 | 9.550 | 9.600 | 9.600 | 115 |
| 2024-04-02 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 10 |
| 2024-03-26 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 38 |
| 2024-03-22 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 165 |
| 2024-03-11 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 20 |
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.