Digi Communications NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	42.300	42.300	41.500	41.800	13.307	13,995
2023-11-21	42.500	42.900	41.800	42.300	13.466	81,882
2023-11-20	41.200	42.900	40.900	42.000	13.370	104,877
2023-11-17	41.400	41.400	41.000	41.300	13.148	10,056
2023-11-16	41.200	41.400	40.800	41.200	13.116	78,075
2023-11-15	40.800	41.400	40.300	40.700	12.957	223,092
2023-11-14	39.700	40.900	39.700	40.300	12.829	86,268
2023-11-13	39.500	39.700	39.000	39.700	12.638	26,760
2023-11-10	39.300	39.500	38.800	39.500	12.575	20,019
2023-11-09	38.200	39.300	38.200	39.300	12.511	28,491
2023-11-08	38.500	38.800	38.100	38.500	12.256	45,948
2023-11-07	38.800	39.700	38.200	38.300	12.193	299,883
2023-11-06	39.400	39.500	38.700	38.800	12.352	301,044
2023-11-03	38.700	39.300	38.400	38.700	12.320	13,155
2023-11-02	38.400	38.600	37.700	38.400	12.224	29,646
2023-11-01	37.500	38.500	37.400	38.400	12.224	42,024
2023-10-31	37.000	37.600	36.700	37.600	11.970	33,510
2023-10-30	37.300	37.300	36.900	37.000	11.779	26,094
2023-10-27	36.500	37.600	36.100	37.300	11.874	1,889,880
2023-10-26	36.200	36.500	35.800	36.100	11.492	1,957,059
2023-10-25	36.000	36.300	35.800	36.200	11.524	1,110,660
2023-10-24	35.800	36.200	35.600	35.600	11.333	35,451
2023-10-23	36.000	36.200	35.200	35.900	11.429	10,437
2023-10-20	36.000	36.300	35.800	36.100	11.492	5,127
2023-10-19	36.200	36.300	35.800	35.800	11.397	23,565
2023-10-18	35.600	36.400	35.600	36.000	11.460	11,967
2023-10-17	36.500	36.500	35.500	35.500	11.301	47,097
2023-10-16	36.700	36.700	35.900	36.000	11.460	19,404
2023-10-13	36.600	36.600	36.000	36.600	11.651	18,078
2023-10-12	36.600	36.700	36.000	36.100	11.492	10,233
2023-10-11	36.300	36.700	36.000	36.600	11.651	7,869
2023-10-10	35.400	36.400	35.400	36.400	11.588	27,771
2023-10-09	36.200	36.400	35.300	35.300	11.238	7,755
2023-10-06	35.600	36.500	35.500	35.700	11.365	48,453
2023-10-05	36.300	36.400	35.600	35.600	11.333	351,951
2023-10-04	36.600	36.600	35.600	36.300	11.556	12,075
2023-10-03	36.700	36.800	36.500	36.600	11.651	35,388
2023-10-02	36.800	37.000	36.600	36.700	11.683	74,469
2023-09-29	36.100	36.800	35.800	36.800	11.715	75,537
2023-09-28	36.000	36.100	35.600	36.000	11.460	82,137
2023-09-27	35.900	36.100	35.200	36.000	11.460	698,040
2023-09-26	36.100	36.100	35.100	35.900	11.429	8,994
2023-09-25	36.100	36.100	35.700	36.100	11.492	9,783
2023-09-22	36.000	36.000	35.100	36.000	11.460	50,640
2023-09-21	36.000	36.000	35.500	35.900	11.429	10,275
2023-09-20	36.100	36.100	35.500	36.000	11.460	53,838
2023-09-19	35.800	36.100	35.200	36.100	11.492	34,212
2023-09-18	35.100	36.000	35.100	35.800	11.397	412,506
2023-09-15	35.600	35.800	35.000	35.000	11.142	54,621
2023-09-14	35.300	35.700	35.200	35.600	11.333	4,371
2023-09-13	35.200	35.800	34.800	35.300	11.238	8,655
2023-09-12	35.900	35.900	35.000	35.800	11.397	17,526
2023-09-11	35.800	35.900	35.600	35.800	11.397	11,397
2023-09-08	35.800	35.900	35.800	35.900	11.429	9,267
2023-09-07	35.400	35.800	35.300	35.800	11.397	8,712
2023-09-06	35.200	35.900	35.000	35.900	11.429	12,384
2023-09-05	35.400	35.400	35.000	35.300	11.238	7,968
2023-09-04	35.600	35.600	35.300	35.400	11.269	4,086
2023-09-01	35.700	35.800	35.200	35.700	11.365	3,252
2023-08-31	35.700	35.800	35.400	35.500	11.301	54,558

← NewerPage 13 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.