Digi Communications NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 61.400 | 62.400 | 61.400 | 61.600 | 19.988 | 88,137 |
| 2024-08-13 | 61.000 | 61.000 | 60.800 | 60.800 | 19.729 | 21,987 |
| 2024-08-12 | 60.800 | 61.000 | 60.400 | 61.000 | 19.794 | 13,107 |
| 2024-08-09 | 60.600 | 61.000 | 60.000 | 60.000 | 19.469 | 138,246 |
| 2024-08-08 | 60.000 | 60.000 | 59.200 | 60.000 | 19.469 | 14,931 |
| 2024-08-07 | 60.200 | 61.000 | 59.800 | 60.000 | 19.469 | 30,810 |
| 2024-08-06 | 60.400 | 62.000 | 58.400 | 60.000 | 19.469 | 224,151 |
| 2024-08-05 | 61.800 | 61.800 | 58.000 | 59.600 | 19.340 | 190,545 |
| 2024-08-02 | 63.000 | 63.400 | 62.400 | 62.800 | 20.378 | 62,028 |
| 2024-08-01 | 63.000 | 63.000 | 62.600 | 63.000 | 20.443 | 28,482 |
| 2024-07-31 | 62.800 | 63.000 | 62.000 | 63.000 | 20.443 | 22,572 |
| 2024-07-30 | 63.000 | 63.000 | 62.000 | 62.600 | 20.313 | 16,155 |
| 2024-07-29 | 62.200 | 63.000 | 62.000 | 62.800 | 20.378 | 19,425 |
| 2024-07-26 | 62.600 | 62.800 | 61.000 | 62.000 | 20.118 | 40,125 |
| 2024-07-25 | 64.000 | 64.000 | 62.200 | 62.600 | 20.313 | 63,864 |
| 2024-07-24 | 64.000 | 64.400 | 63.800 | 64.000 | 20.767 | 28,632 |
| 2024-07-23 | 64.400 | 65.000 | 64.000 | 64.200 | 20.832 | 33,273 |
| 2024-07-22 | 65.000 | 65.000 | 63.000 | 64.400 | 20.897 | 40,302 |
| 2024-07-19 | 65.400 | 65.400 | 64.600 | 64.600 | 20.962 | 17,502 |
| 2024-07-18 | 65.400 | 65.600 | 65.000 | 65.200 | 21.157 | 15,747 |
| 2024-07-17 | 65.000 | 65.600 | 64.600 | 65.000 | 21.092 | 50,409 |
| 2024-07-16 | 65.000 | 65.000 | 64.600 | 65.000 | 21.092 | 13,425 |
| 2024-07-15 | 65.200 | 65.400 | 64.800 | 65.000 | 21.092 | 21,570 |
| 2024-07-12 | 65.000 | 65.400 | 64.800 | 65.000 | 21.092 | 38,358 |
| 2024-07-11 | 64.600 | 65.000 | 64.400 | 65.000 | 21.092 | 18,789 |
| 2024-07-10 | 65.000 | 65.000 | 64.200 | 64.800 | 21.027 | 32,853 |
| 2024-07-09 | 65.000 | 65.200 | 64.400 | 65.000 | 21.092 | 170,334 |
| 2024-07-08 | 65.000 | 65.600 | 64.200 | 64.600 | 20.962 | 74,985 |
| 2024-07-05 | 65.000 | 65.800 | 64.400 | 65.800 | 21.351 | 68,982 |
| 2024-07-04 | 65.600 | 65.600 | 64.400 | 65.000 | 21.092 | 53,001 |
| 2024-07-03 | 65.000 | 65.800 | 65.000 | 65.400 | 21.222 | 56,904 |
| 2024-07-02 | 67.000 | 67.000 | 65.800 | 66.000 | 21.011 | 37,881 |
| 2024-07-01 | 67.000 | 67.000 | 66.200 | 67.000 | 21.329 | 26,751 |
| 2024-06-28 | 67.000 | 67.200 | 65.600 | 67.000 | 21.329 | 164,187 |
| 2024-06-27 | 65.800 | 66.600 | 64.800 | 66.600 | 21.202 | 89,415 |
| 2024-06-26 | 65.000 | 65.800 | 64.600 | 65.400 | 20.820 | 109,758 |
| 2024-06-25 | 65.800 | 65.800 | 64.600 | 65.000 | 20.692 | 65,367 |
| 2024-06-21 | 65.800 | 66.000 | 64.200 | 66.000 | 21.011 | 85,287 |
| 2024-06-20 | 66.600 | 66.600 | 65.800 | 66.000 | 21.011 | 17,541 |
| 2024-06-19 | 67.000 | 67.000 | 65.800 | 66.200 | 21.074 | 29,598 |
| 2024-06-18 | 67.000 | 67.800 | 66.000 | 66.800 | 21.265 | 158,880 |
| 2024-06-17 | 67.000 | 67.000 | 66.400 | 67.000 | 21.329 | 29,865 |
| 2024-06-14 | 68.000 | 68.000 | 66.400 | 67.000 | 21.329 | 20,568 |
| 2024-06-13 | 67.000 | 68.000 | 66.200 | 68.000 | 21.647 | 71,838 |
| 2024-06-12 | 66.000 | 67.000 | 66.000 | 67.000 | 21.329 | 59,211 |
| 2024-06-11 | 66.400 | 66.800 | 65.800 | 66.000 | 21.011 | 45,222 |
| 2024-06-10 | 67.000 | 67.000 | 65.800 | 66.400 | 21.138 | 53,745 |
| 2024-06-07 | 66.000 | 67.000 | 65.400 | 67.000 | 21.329 | 79,380 |
| 2024-06-06 | 66.000 | 66.200 | 65.200 | 66.000 | 21.011 | 84,153 |
| 2024-06-05 | 66.600 | 66.600 | 65.400 | 66.000 | 21.011 | 89,232 |
| 2024-06-04 | 65.800 | 66.800 | 65.600 | 66.000 | 21.011 | 32,727 |
| 2024-06-03 | 67.000 | 67.000 | 65.600 | 65.600 | 20.883 | 43,842 |
| 2024-05-31 | 67.000 | 67.000 | 66.000 | 67.000 | 21.329 | 53,892 |
| 2024-05-30 | 67.000 | 67.000 | 65.800 | 67.000 | 21.329 | 46,548 |
| 2024-05-29 | 67.000 | 67.600 | 65.600 | 66.600 | 21.202 | 55,743 |
| 2024-05-28 | 68.400 | 69.800 | 66.800 | 67.800 | 21.584 | 86,340 |
| 2024-05-27 | 68.000 | 68.000 | 66.800 | 67.600 | 21.520 | 78,501 |
| 2024-05-24 | 67.000 | 68.000 | 65.600 | 68.000 | 21.647 | 175,557 |
| 2024-05-23 | 66.600 | 67.000 | 65.400 | 66.800 | 21.265 | 19,788 |
| 2024-05-22 | 66.600 | 66.600 | 64.800 | 66.000 | 21.011 | 47,589 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-07 | 0.5000 RON |
| 2025-06-26 | 1.3500 RON |
| 2024-07-03 | 1.2500 RON |
| 2023-08-30 | 1.0000 RON |
| 2022-09-13 | 0.8500 RON |
| 2021-06-02 | 0.7500 RON |
| 2020-05-15 | 0.6500 RON |
| 2019-05-15 | 0.5000 RON |
Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.