Digi Communications NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	67.600	67.600	66.600	67.000	21.329	191,313
2024-05-20	63.800	67.800	63.800	67.600	21.520	139,083
2024-05-17	59.600	64.000	59.200	63.800	20.310	233,031
2024-05-16	58.800	59.600	57.800	59.600	18.973	58,155
2024-05-15	59.200	59.200	58.000	59.000	18.782	65,676
2024-05-14	58.800	59.200	57.800	59.200	18.846	52,629
2024-05-13	58.000	59.000	58.000	58.800	18.719	92,634
2024-05-10	58.600	58.800	57.800	58.600	18.655	61,704
2024-05-09	58.800	59.200	57.800	58.400	18.591	37,038
2024-05-08	57.000	58.800	56.800	58.000	18.464	57,156
2024-05-07	57.000	57.600	56.600	57.600	18.337	22,917
2024-05-02	56.400	56.800	56.000	56.800	18.082	22,167
2024-04-30	56.000	56.400	54.800	56.200	17.891	104,805
2024-04-29	55.800	56.200	54.800	55.600	17.700	42,900
2024-04-26	55.600	56.000	54.600	54.800	17.445	82,275
2024-04-25	56.600	56.600	55.800	55.800	17.764	26,997
2024-04-24	56.200	56.400	56.000	56.200	17.891	20,040
2024-04-23	54.800	56.200	54.800	56.000	17.827	42,576
2024-04-22	56.400	56.600	54.800	55.200	17.573	21,285
2024-04-19	56.000	56.400	54.800	55.400	17.636	68,568
2024-04-18	55.800	56.000	54.800	55.600	17.700	22,662
2024-04-17	53.600	56.000	53.600	55.600	17.700	41,241
2024-04-16	53.000	54.000	52.800	53.600	17.063	43,392
2024-04-15	53.200	54.800	52.800	54.200	17.254	47,466
2024-04-12	54.800	55.800	52.600	53.000	16.872	114,816
2024-04-11	57.000	57.000	54.200	54.400	17.318	342,690
2024-04-10	56.800	57.400	55.600	56.400	17.955	66,216
2024-04-09	57.800	57.800	56.200	56.800	18.082	74,652
2024-04-08	55.800	57.800	55.400	57.800	18.400	240,258
2024-04-05	51.400	55.800	51.200	55.000	17.509	527,082
2024-04-04	50.800	51.600	50.200	51.200	16.299	49,611
2024-04-03	50.800	50.800	50.200	50.800	16.172	86,337
2024-04-02	50.000	50.800	50.000	50.800	16.172	269,166
2024-04-01	49.900	50.200	49.800	50.000	15.917	43,335
2024-03-29	50.000	50.200	49.700	50.000	15.917	35,148
2024-03-28	49.700	50.200	49.600	50.200	15.981	36,222
2024-03-27	50.000	50.000	49.700	49.900	15.885	23,364
2024-03-26	50.000	50.200	49.800	50.000	15.917	47,646
2024-03-25	50.600	50.600	49.900	50.000	15.917	91,674
2024-03-22	50.200	50.800	49.900	50.000	15.917	320,724
2024-03-21	50.400	50.400	49.500	50.000	15.917	41,592
2024-03-20	50.400	50.400	50.000	50.400	16.044	64,143
2024-03-19	50.200	50.400	49.900	50.400	16.044	26,412
2024-03-18	49.800	50.200	49.700	49.900	15.885	169,947
2024-03-15	49.700	49.900	49.200	49.800	15.853	64,323
2024-03-14	49.500	49.900	49.300	49.900	15.885	27,369
2024-03-13	49.700	49.800	49.000	49.500	15.758	129,663
2024-03-12	49.800	50.000	49.000	49.300	15.694	217,356
2024-03-11	49.600	50.000	49.600	49.700	15.822	79,800
2024-03-08	49.700	50.000	49.600	50.000	15.917	15,807
2024-03-07	49.000	50.000	49.000	49.800	15.853	47,301
2024-03-06	49.900	49.900	49.000	49.000	15.599	61,584
2024-03-05	49.400	49.900	49.400	49.500	15.758	12,108
2024-03-04	48.800	49.400	48.500	49.400	15.726	9,960
2024-03-01	48.900	49.000	48.700	48.800	15.535	123,963
2024-02-29	48.600	49.000	48.200	48.900	15.567	40,146
2024-02-28	48.000	49.100	46.600	48.200	15.344	89,055
2024-02-27	48.900	48.900	48.200	48.800	15.535	21,498
2024-02-26	48.900	48.900	48.200	48.600	15.471	6,327
2024-02-23	48.700	49.000	48.100	48.700	15.503	105,201

← NewerPage 11 of 21 · 1,245 trading daysOlder →

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.