Digi Communications NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	35.200	35.900	34.500	35.500	11.301	92,781
2023-08-29	35.200	35.400	35.100	35.300	10.919	14,631
2023-08-28	35.300	35.300	35.100	35.100	10.857	11,463
2023-08-25	35.300	35.400	35.100	35.200	10.888	64,788
2023-08-24	35.400	35.400	35.100	35.300	10.919	537,324
2023-08-23	35.400	35.400	35.100	35.400	10.950	344,136
2023-08-22	34.800	35.400	34.700	35.200	10.888	232,443
2023-08-21	34.700	34.800	34.600	34.800	10.765	133,923
2023-08-18	34.500	34.800	34.300	34.700	10.734	161,694
2023-08-17	34.900	34.900	34.000	34.000	10.517	20,946
2023-08-16	34.900	34.900	34.700	34.800	10.765	5,049
2023-08-14	35.000	35.000	34.800	34.900	10.795	13,119
2023-08-11	35.000	35.000	34.700	34.900	10.795	33,171
2023-08-10	34.900	34.900	34.600	34.800	10.765	2,613
2023-08-09	35.000	35.000	34.500	34.900	10.795	1,401
2023-08-08	35.100	35.100	34.400	34.700	10.734	14,484
2023-08-07	34.800	35.100	34.700	35.100	10.857	13,947
2023-08-04	34.800	35.000	34.700	34.700	10.734	3,840
2023-08-03	35.000	35.300	34.800	35.000	10.826	7,335
2023-08-02	35.200	35.300	34.800	35.000	10.826	61,647
2023-08-01	35.400	35.500	34.800	34.800	10.765	13,863
2023-07-31	35.500	35.600	34.800	34.800	10.765	29,976
2023-07-28	35.000	35.600	34.700	35.600	11.012	526,206
2023-07-27	35.000	35.000	34.700	34.700	10.734	38,490
2023-07-26	35.000	35.000	34.500	34.700	10.734	11,421
2023-07-25	35.000	35.000	34.800	35.000	10.826	13,620
2023-07-24	34.800	35.000	34.800	35.000	10.826	16,536
2023-07-21	34.900	35.000	34.700	34.800	10.765	4,563
2023-07-20	34.900	35.000	34.700	34.900	10.795	36,678
2023-07-19	35.000	35.000	34.700	34.800	10.765	6,336
2023-07-18	34.900	35.000	34.800	34.900	10.795	6,582
2023-07-17	35.000	35.000	34.600	34.700	10.734	97,290
2023-07-14	35.100	35.200	34.800	35.000	10.826	20,778
2023-07-13	34.700	35.100	34.000	34.900	10.795	16,494
2023-07-12	35.200	35.500	34.600	34.900	10.795	140,874
2023-07-11	35.000	35.500	34.600	34.600	10.703	55,200
2023-07-10	35.000	35.300	34.700	34.700	10.734	15,807
2023-07-07	35.200	35.200	34.500	34.500	10.672	13,872
2023-07-06	34.700	35.300	34.700	35.000	10.826	22,884
2023-07-05	34.700	34.800	34.100	34.700	10.734	19,047
2023-07-04	34.700	34.700	34.000	34.400	10.641	8,013
2023-07-03	34.300	34.800	34.000	34.500	10.672	33,801
2023-06-30	34.600	34.800	34.200	34.300	10.610	13,305
2023-06-29	33.500	34.600	33.500	34.500	10.672	6,255
2023-06-28	33.500	34.400	33.400	33.800	10.455	15,516
2023-06-27	33.800	34.000	33.700	33.800	10.455	11,064
2023-06-26	33.900	34.000	33.500	33.800	10.455	8,898
2023-06-23	34.200	34.200	32.400	33.900	10.486	17,271
2023-06-22	34.900	34.900	34.000	34.800	10.765	13,311
2023-06-21	34.400	35.000	34.300	34.800	10.765	8,778
2023-06-20	34.800	34.800	34.000	34.400	10.641	12,567
2023-06-19	34.900	34.900	34.200	34.800	10.765	10,347
2023-06-16	34.300	35.100	34.300	34.900	10.795	40,893
2023-06-15	34.400	34.900	34.000	34.300	10.610	11,715
2023-06-14	34.800	34.900	34.300	34.400	10.641	2,421
2023-06-13	34.500	35.000	34.300	34.800	10.765	8,262
2023-06-12	35.000	35.300	34.800	34.800	10.765	2,187
2023-06-09	35.000	35.300	34.800	34.800	10.765	8,610
2023-06-08	35.000	35.000	34.700	35.000	10.826	6,591
2023-06-07	35.700	35.700	34.600	34.900	10.795	8,628

← NewerPage 14 of 21 · 1,249 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.