Digi Communications NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	47.600	49.000	47.600	48.700	15.503	66,012
2024-02-21	47.000	47.800	46.600	47.600	15.153	238,488
2024-02-20	46.600	46.900	45.800	46.900	14.930	36,090
2024-02-19	46.300	46.800	46.200	46.600	14.835	311,805
2024-02-16	46.200	46.400	45.800	46.100	14.676	90,288
2024-02-15	46.100	46.300	45.700	46.200	14.707	37,419
2024-02-14	45.900	46.100	45.700	46.100	14.676	28,416
2024-02-13	46.300	46.400	45.900	46.100	14.676	11,724
2024-02-12	46.300	46.400	45.900	46.000	14.644	186,909
2024-02-09	46.200	46.500	45.700	46.300	14.739	15,228
2024-02-08	46.200	46.200	45.800	46.200	14.707	15,459
2024-02-07	45.600	46.200	45.600	46.000	14.644	69,156
2024-02-06	45.600	45.600	45.400	45.600	14.516	12,015
2024-02-05	46.000	46.000	45.600	45.700	14.548	16,515
2024-02-02	45.800	45.900	45.500	45.800	14.580	160,347
2024-02-01	45.800	45.900	45.500	45.800	14.580	7,239
2024-01-31	45.600	45.900	45.500	45.700	14.548	37,407
2024-01-30	45.300	45.700	45.000	45.400	14.453	329,019
2024-01-29	45.700	45.800	45.000	45.500	14.485	20,595
2024-01-26	45.700	45.800	45.300	45.400	14.453	19,170
2024-01-25	46.000	46.000	45.300	45.800	14.580	56,760
2024-01-23	46.000	46.200	45.400	46.000	14.644	166,707
2024-01-22	45.600	46.000	45.400	46.000	14.644	82,329
2024-01-19	45.200	45.900	45.200	45.600	14.516	13,716
2024-01-18	45.000	45.100	44.500	45.000	14.325	27,579
2024-01-17	45.900	46.200	44.600	45.300	14.421	26,061
2024-01-16	46.000	46.000	45.800	45.900	14.612	24,519
2024-01-15	46.000	46.300	45.700	45.900	14.612	21,696
2024-01-12	45.200	46.200	45.200	46.000	14.644	78,621
2024-01-11	45.000	45.400	45.000	45.200	14.389	14,712
2024-01-10	44.400	45.000	44.400	45.000	14.325	43,233
2024-01-09	44.000	44.500	43.500	44.400	14.134	122,571
2024-01-08	43.600	44.000	43.300	44.000	14.007	16,047
2024-01-05	43.700	43.800	43.200	43.700	13.912	14,970
2024-01-04	43.900	43.900	43.000	43.700	13.912	18,939
2024-01-03	44.000	44.800	43.800	44.000	14.007	80,727
2023-12-29	44.000	44.000	43.700	44.000	14.007	14,535
2023-12-28	43.900	44.000	43.700	43.900	13.975	161,892
2023-12-27	43.900	43.900	43.400	43.900	13.975	18,516
2023-12-22	43.500	43.900	43.200	43.900	13.975	35,712
2023-12-21	44.400	44.600	43.200	43.500	13.848	59,106
2023-12-20	44.900	45.000	44.200	44.400	14.134	469,629
2023-12-19	44.800	45.000	44.400	44.800	14.262	38,244
2023-12-18	44.600	44.900	44.200	44.900	14.294	121,905
2023-12-15	44.500	45.400	44.300	44.300	14.103	470,364
2023-12-14	44.000	45.000	44.000	44.500	14.166	406,038
2023-12-13	42.500	45.300	42.500	44.300	14.103	182,088
2023-12-12	42.200	43.200	42.000	42.200	13.434	107,052
2023-12-11	42.300	42.500	41.900	42.200	13.434	398,367
2023-12-08	41.900	42.400	41.700	41.900	13.339	39,708
2023-12-07	42.000	42.000	41.600	41.700	13.275	29,832
2023-12-06	42.000	42.000	41.300	42.000	13.370	61,254
2023-12-05	41.400	42.000	41.100	41.600	13.243	29,703
2023-12-04	41.100	41.700	40.500	41.100	13.084	21,834
2023-11-29	40.500	41.300	40.300	41.000	13.052	17,538
2023-11-28	41.300	41.300	39.800	40.500	12.893	23,664
2023-11-27	41.900	41.900	41.000	41.000	13.052	16,914
2023-11-24	42.000	42.000	41.500	42.000	13.370	14,541
2023-11-23	42.000	42.300	41.600	42.000	13.370	17,436
2023-11-22	42.300	42.300	41.500	41.800	13.307	13,995

← NewerPage 12 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.