Digi Communications NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	34.000	34.300	33.700	33.900	10.486	9,006
2023-03-06	33.400	34.000	33.400	34.000	10.517	6,471
2023-03-03	32.600	33.900	32.400	33.300	10.301	43,866
2023-03-02	33.400	33.400	32.500	32.600	10.084	8,451
2023-03-01	33.400	33.400	32.300	32.800	10.146	13,287
2023-02-28	33.500	33.500	32.800	32.900	10.177	10,761
2023-02-27	33.800	33.800	33.000	33.000	10.208	6,801
2023-02-24	33.400	33.400	32.600	32.700	10.115	8,322
2023-02-23	33.600	33.600	33.100	33.400	10.331	915
2023-02-22	33.600	33.600	33.100	33.100	10.239	3,219
2023-02-21	33.600	33.600	33.000	33.300	10.301	23,442
2023-02-20	33.400	33.500	33.300	33.300	10.301	5,880
2023-02-17	33.300	33.300	33.100	33.100	10.239	7,917
2023-02-16	33.500	33.700	33.200	33.300	10.301	32,952
2023-02-15	33.600	33.900	33.200	33.500	10.362	10,743
2023-02-14	33.500	33.700	33.000	33.600	10.393	6,564
2023-02-13	33.500	33.500	33.000	33.400	10.331	4,053
2023-02-10	33.700	33.700	32.800	32.900	10.177	115,980
2023-02-09	33.900	33.900	33.000	33.000	10.208	16,437
2023-02-08	33.800	33.900	33.500	33.500	10.362	5,331
2023-02-07	33.900	33.900	33.500	33.600	10.393	19,221
2023-02-06	33.800	33.800	33.500	33.800	10.455	5,313
2023-02-03	34.000	34.000	33.500	33.700	10.424	34,734
2023-02-02	34.200	34.200	33.700	34.000	10.517	9,360
2023-02-01	34.200	34.200	33.600	33.600	10.393	8,376
2023-01-31	34.400	34.800	33.400	33.600	10.393	12,888
2023-01-30	34.500	34.500	33.800	34.000	10.517	1,998
2023-01-27	34.300	34.300	33.600	34.300	10.610	4,719
2023-01-26	34.000	34.000	33.700	34.000	10.517	2,874
2023-01-25	34.500	34.500	33.600	33.700	10.424	36,771
2023-01-23	34.600	34.600	33.700	34.000	10.517	3,369
2023-01-20	34.500	34.600	33.600	33.800	10.455	3,918
2023-01-19	34.600	34.600	34.100	34.400	10.641	2,010
2023-01-18	34.200	34.700	33.800	34.200	10.579	14,667
2023-01-17	33.000	33.800	33.000	33.600	10.393	14,964
2023-01-16	34.400	34.600	31.900	31.900	9.867	83,181
2023-01-13	34.600	34.600	33.700	33.800	10.455	43,377
2023-01-12	34.900	34.900	34.200	34.200	10.579	13,344
2023-01-11	34.700	34.800	33.800	34.200	10.579	8,130
2023-01-10	34.300	35.800	34.300	34.700	10.734	11,574
2023-01-09	33.700	34.300	33.600	34.300	10.610	95,364
2023-01-06	32.700	33.700	32.700	33.700	10.424	64,479
2023-01-05	32.500	32.700	32.500	32.500	10.053	6,513
2023-01-04	32.600	32.800	31.600	32.000	9.898	14,034
2023-01-03	31.500	32.500	30.900	32.400	10.022	29,082
2022-12-30	31.400	31.500	30.600	31.500	9.744	37,920
2022-12-29	31.800	31.900	31.000	31.100	9.620	20,094
2022-12-28	32.000	32.000	31.300	31.400	9.713	11,076
2022-12-27	32.300	32.300	31.800	31.800	9.837	4,326
2022-12-23	32.400	32.400	31.200	32.000	9.898	22,002
2022-12-22	32.400	32.400	31.800	31.800	9.837	7,326
2022-12-21	32.700	32.700	32.100	32.100	9.929	9,021
2022-12-20	32.500	32.700	32.000	32.400	10.022	8,586
2022-12-19	32.200	32.500	32.000	32.500	10.053	9,753
2022-12-16	32.400	32.400	31.800	32.000	9.898	6,192
2022-12-15	32.600	32.700	32.000	32.000	9.898	13,080
2022-12-14	32.600	32.700	32.000	32.700	10.115	4,971
2022-12-13	32.700	33.000	31.900	32.500	10.053	15,963
2022-12-12	33.100	33.200	32.500	33.100	10.239	2,751
2022-12-09	33.100	33.300	32.900	33.100	10.239	1,662

← NewerPage 16 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.