Digi Communications NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	32.500	33.300	32.400	32.800	10.146	7,215
2022-12-07	33.200	33.200	32.400	32.500	10.053	14,160
2022-12-06	33.500	33.700	33.000	33.000	10.208	17,376
2022-12-05	33.100	33.300	32.700	33.000	10.208	5,373
2022-12-02	32.600	33.200	32.500	32.800	10.146	17,031
2022-11-29	32.500	32.700	32.100	32.600	10.084	738
2022-11-28	32.700	32.900	31.500	32.200	9.960	22,536
2022-11-25	31.800	32.700	31.800	32.700	10.115	21,453
2022-11-24	31.000	32.300	30.600	31.800	9.837	28,377
2022-11-23	31.300	31.300	30.500	31.000	9.589	6,348
2022-11-22	31.800	31.900	30.900	30.900	9.558	11,094
2022-11-21	31.600	32.400	31.200	31.200	9.651	40,959
2022-11-18	31.700	32.300	30.800	31.000	9.589	16,074
2022-11-17	31.700	31.800	31.300	31.600	9.775	1,620
2022-11-16	31.900	32.000	30.600	30.900	9.558	12,309
2022-11-15	32.100	32.200	31.500	31.600	9.775	8,232
2022-11-14	32.100	32.200	31.500	31.700	9.806	11,877
2022-11-11	31.500	32.000	31.200	32.000	9.898	65,139
2022-11-10	30.700	31.400	30.400	31.000	9.589	10,095
2022-11-09	30.900	31.000	30.500	30.800	9.527	4,599
2022-11-08	30.500	30.900	30.500	30.500	9.434	3,066
2022-11-07	30.000	30.500	30.000	30.200	9.342	30,771
2022-11-04	29.700	30.100	29.300	29.800	9.218	157,362
2022-11-03	30.000	30.000	29.100	29.200	9.032	38,922
2022-11-02	30.400	30.800	29.900	29.900	9.249	144,834
2022-11-01	30.800	31.000	30.300	30.400	9.403	17,559
2022-10-31	30.700	31.000	30.400	30.600	9.465	3,597
2022-10-28	30.700	30.700	30.300	30.400	9.403	2,457
2022-10-27	30.900	30.900	30.200	30.300	9.373	13,434
2022-10-26	30.900	31.000	30.500	30.500	9.434	7,344
2022-10-25	31.000	31.100	30.300	30.500	9.434	6,243
2022-10-24	31.300	31.300	30.600	30.800	9.527	3,312
2022-10-21	31.000	31.400	31.000	31.000	9.589	2,151
2022-10-20	31.400	31.400	30.800	31.000	9.589	9,663
2022-10-19	31.500	31.500	31.200	31.200	9.651	4,245
2022-10-18	31.800	31.800	31.000	31.400	9.713	28,188
2022-10-17	31.700	31.800	31.400	31.400	9.713	3,276
2022-10-14	31.100	31.800	31.100	31.700	9.806	3,447
2022-10-13	30.800	31.300	30.400	31.000	9.589	17,487
2022-10-12	31.000	31.400	30.400	30.800	9.527	13,125
2022-10-11	32.300	32.400	31.000	31.000	9.589	91,419
2022-10-10	32.500	32.700	32.100	32.300	9.991	2,346
2022-10-07	32.800	32.800	32.200	32.200	9.960	4,335
2022-10-06	33.000	33.000	32.500	32.500	10.053	2,784
2022-10-05	32.400	33.000	32.000	32.600	10.084	4,419
2022-10-04	32.300	32.700	31.800	32.000	9.898	12,012
2022-10-03	31.900	32.300	31.700	32.000	9.898	60,621
2022-09-30	31.900	32.000	30.700	31.500	9.744	12,228
2022-09-29	32.800	33.200	30.300	30.300	9.373	47,766
2022-09-28	33.200	33.200	32.000	32.000	9.898	22,596
2022-09-27	33.000	33.300	32.300	32.500	10.053	11,877
2022-09-26	33.000	33.500	32.300	32.400	10.022	28,428
2022-09-23	33.800	33.800	32.800	33.000	10.208	13,560
2022-09-22	34.100	34.100	33.100	33.800	10.455	10,419
2022-09-21	34.600	34.600	33.200	33.200	10.270	10,680
2022-09-20	34.900	34.900	34.100	34.100	10.548	7,173
2022-09-19	35.800	35.800	33.500	34.000	10.517	31,992
2022-09-16	35.900	35.900	35.200	35.800	11.074	651
2022-09-15	35.900	36.000	35.100	35.100	10.857	12,906
2022-09-14	36.000	36.000	35.000	35.100	10.857	5,532

← NewerPage 17 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.