Digi Communications NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	35.000	35.700	35.000	35.300	10.919	3,078
2023-06-02	35.900	35.900	34.500	34.600	10.703	20,229
2023-05-31	35.900	35.900	35.300	35.900	11.105	10,083
2023-05-30	35.600	36.200	35.300	35.400	10.950	7,530
2023-05-29	36.500	36.700	35.800	36.300	11.228	13,017
2023-05-26	36.000	36.500	35.900	36.500	11.290	8,448
2023-05-25	35.700	35.900	35.600	35.900	11.105	960
2023-05-24	36.000	36.000	35.600	35.700	11.043	1,119
2023-05-23	35.900	35.900	35.500	35.700	11.043	3,774
2023-05-22	36.000	36.000	35.400	35.900	11.105	6,483
2023-05-19	35.800	35.900	35.700	35.900	11.105	2,109
2023-05-18	35.900	36.000	35.500	35.800	11.074	2,643
2023-05-17	36.100	36.100	35.500	35.900	11.105	7,734
2023-05-16	36.300	36.300	35.700	35.700	11.043	1,905
2023-05-15	36.400	36.400	35.700	36.200	11.198	16,017
2023-05-12	36.500	36.500	35.900	36.400	11.259	23,070
2023-05-11	36.700	36.800	35.800	36.500	11.290	7,545
2023-05-10	36.600	36.700	36.200	36.500	11.290	1,665
2023-05-09	36.600	36.700	36.400	36.600	11.321	33,720
2023-05-08	35.900	36.500	35.700	36.500	11.290	3,243
2023-05-05	36.200	36.500	35.900	36.200	11.198	16,713
2023-05-04	36.400	36.400	36.100	36.400	11.259	2,625
2023-05-03	36.500	36.500	36.000	36.100	11.167	3,837
2023-05-02	36.900	37.000	35.900	36.600	11.321	8,901
2023-04-28	36.400	36.900	35.900	36.900	11.414	17,472
2023-04-27	36.600	36.600	36.100	36.400	11.259	3,906
2023-04-26	36.200	36.500	35.900	36.500	11.290	15,531
2023-04-25	36.000	36.300	36.000	36.000	11.136	237,411
2023-04-24	36.000	36.000	35.500	35.800	11.074	12,327
2023-04-21	36.200	36.400	35.500	35.800	11.074	5,217
2023-04-20	36.500	36.500	35.900	36.000	11.136	7,509
2023-04-19	37.000	37.200	36.300	36.500	11.290	6,276
2023-04-18	36.000	36.900	36.000	36.900	11.414	10,083
2023-04-13	36.100	36.100	35.500	36.000	11.136	3,099
2023-04-12	35.800	36.100	35.500	35.500	10.981	1,704
2023-04-11	35.800	36.000	35.600	35.600	11.012	8,262
2023-04-10	35.700	35.800	35.600	35.600	11.012	2,253
2023-04-07	35.300	35.800	35.300	35.800	11.074	5,412
2023-04-06	35.200	35.500	35.200	35.400	10.950	3,168
2023-04-05	35.000	35.500	35.000	35.200	10.888	10,098
2023-04-04	35.100	35.200	34.500	35.000	10.826	2,157
2023-04-03	34.400	35.100	34.300	35.100	10.857	12,168
2023-03-31	34.200	34.400	33.900	34.300	10.610	2,982
2023-03-30	34.000	34.200	33.800	33.900	10.486	2,100
2023-03-29	33.700	34.200	33.600	34.000	10.517	44,430
2023-03-28	33.700	33.700	33.600	33.600	10.393	1,572
2023-03-27	33.700	33.700	33.400	33.400	10.331	71,835
2023-03-24	33.600	33.700	33.100	33.600	10.393	5,430
2023-03-23	33.100	33.500	32.900	33.500	10.362	11,157
2023-03-22	33.100	33.100	32.900	32.900	10.177	5,523
2023-03-21	32.900	33.100	32.500	33.100	10.239	1,842
2023-03-20	33.100	33.100	32.100	32.900	10.177	4,860
2023-03-17	32.700	33.000	32.000	33.000	10.208	24,663
2023-03-16	32.500	33.300	32.300	32.400	10.022	3,405
2023-03-15	33.000	33.000	32.100	32.500	10.053	14,880
2023-03-14	32.900	33.000	32.000	32.800	10.146	9,300
2023-03-13	33.600	33.800	32.100	32.900	10.177	15,849
2023-03-10	34.000	34.000	33.300	33.400	10.331	11,847
2023-03-09	33.900	34.000	33.600	33.700	10.424	42,459
2023-03-08	34.000	34.300	33.000	33.700	10.424	37,836

← NewerPage 15 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.