Ditix SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-09 | 0.235 | 0.240 | 0.235 | 0.239 | 0.239 | 23,215 |
| 2026-01-08 | 0.235 | 0.240 | 0.235 | 0.240 | 0.240 | 6 |
| 2026-01-07 | 0.233 | 0.239 | 0.233 | 0.239 | 0.239 | 23,056 |
| 2026-01-02 | 0.232 | 0.248 | 0.232 | 0.248 | 0.248 | 6,042 |
| 2025-12-30 | 0.231 | 0.248 | 0.227 | 0.248 | 0.248 | 10,412 |
| 2025-12-29 | 0.231 | 0.249 | 0.231 | 0.249 | 0.249 | 541 |
| 2025-12-23 | 0.232 | 0.249 | 0.232 | 0.249 | 0.249 | 28,041 |
| 2025-12-22 | 0.234 | 0.250 | 0.232 | 0.250 | 0.250 | 23,404 |
| 2025-12-19 | 0.241 | 0.255 | 0.231 | 0.255 | 0.255 | 243,000 |
| 2025-12-17 | 0.240 | 0.252 | 0.240 | 0.252 | 0.252 | 4,423 |
| 2025-12-16 | 0.245 | 0.252 | 0.238 | 0.252 | 0.252 | 13,806 |
| 2025-12-15 | 0.240 | 0.252 | 0.240 | 0.252 | 0.252 | 10,237 |
| 2025-12-12 | 0.239 | 0.240 | 0.239 | 0.240 | 0.240 | 4,000 |
| 2025-12-09 | 0.241 | 0.244 | 0.230 | 0.244 | 0.244 | 36,041 |
| 2025-12-08 | 0.246 | 0.246 | 0.246 | 0.246 | 0.246 | 1,041 |
| 2025-12-04 | 0.258 | 0.258 | 0.258 | 0.258 | 0.258 | 58 |
| 2025-12-03 | 0.257 | 0.258 | 0.239 | 0.257 | 0.257 | 19,738 |
| 2025-12-02 | 0.246 | 0.258 | 0.236 | 0.258 | 0.258 | 13,221 |
| 2025-12-01 | 0.246 | 0.269 | 0.246 | 0.258 | 0.258 | 6,782 |
| 2025-11-27 | 0.244 | 0.269 | 0.244 | 0.269 | 0.269 | 6,332 |
| 2025-11-24 | 0.242 | 0.278 | 0.242 | 0.278 | 0.278 | 187 |
| 2025-11-21 | 0.260 | 0.283 | 0.260 | 0.283 | 0.283 | 334 |
| 2025-11-19 | 0.262 | 0.285 | 0.262 | 0.284 | 0.284 | 8,046 |
| 2025-11-14 | 0.275 | 0.286 | 0.275 | 0.286 | 0.286 | 755 |
| 2025-11-13 | 0.286 | 0.288 | 0.270 | 0.284 | 0.284 | 10,337 |
| 2025-11-12 | 0.296 | 0.296 | 0.260 | 0.288 | 0.288 | 30,313 |
| 2025-11-10 | 0.296 | 0.297 | 0.281 | 0.296 | 0.296 | 2,254 |
| 2025-11-07 | 0.295 | 0.300 | 0.275 | 0.297 | 0.297 | 11,255 |
| 2025-11-06 | 0.289 | 0.290 | 0.286 | 0.290 | 0.290 | 4,500 |
| 2025-11-05 | 0.281 | 0.299 | 0.276 | 0.291 | 0.291 | 16,277 |
| 2025-11-04 | 0.280 | 0.285 | 0.275 | 0.275 | 0.275 | 1,125 |
| 2025-11-03 | 0.325 | 0.325 | 0.260 | 0.278 | 0.278 | 203,082 |
| 2025-10-30 | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 318 |
| 2025-10-29 | 0.323 | 0.323 | 0.323 | 0.323 | 0.323 | 1,555 |
| 2025-10-28 | 0.309 | 0.325 | 0.306 | 0.325 | 0.325 | 1,250 |
| 2025-10-27 | 0.308 | 0.327 | 0.306 | 0.316 | 0.316 | 19,434 |
| 2025-10-24 | 0.359 | 0.359 | 0.305 | 0.314 | 0.314 | 36,283 |
| 2025-10-23 | 0.349 | 0.371 | 0.321 | 0.363 | 0.363 | 231 |
| 2025-10-22 | 0.353 | 0.376 | 0.310 | 0.350 | 0.350 | 16,227 |
| 2025-10-20 | 0.342 | 0.399 | 0.342 | 0.377 | 0.377 | 105,017 |
← NewerPage 4 of 4 · 220 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.