Digi Communications NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	36.000	36.200	35.100	36.000	11.136	4,383
2022-09-12	35.900	36.500	35.800	36.500	11.027	8,301
2022-09-09	36.000	36.600	35.300	35.500	10.725	11,094
2022-09-08	35.700	36.800	34.800	35.800	10.816	6,432
2022-09-07	36.200	36.300	34.600	35.000	10.574	33,726
2022-09-06	37.000	37.000	35.600	35.700	10.786	15,150
2022-09-05	36.900	37.000	36.300	36.400	10.997	294,405
2022-09-02	36.700	36.800	36.400	36.500	11.027	15,369
2022-09-01	36.800	36.800	36.100	36.500	11.027	1,611
2022-08-31	36.700	36.800	36.500	36.800	11.118	3,276
2022-08-30	36.800	37.300	36.000	36.500	11.027	15,300
2022-08-29	36.900	36.900	36.600	36.700	11.088	1,365
2022-08-26	37.400	37.500	36.900	36.900	11.148	4,440
2022-08-25	37.000	37.400	36.900	36.900	11.148	2,640
2022-08-24	37.500	37.500	36.600	37.000	11.178	36,054
2022-08-23	37.800	38.000	36.700	37.300	11.269	14,184
2022-08-22	38.000	38.000	37.500	37.800	11.420	2,562
2022-08-19	37.800	38.000	37.800	38.000	11.481	5,877
2022-08-18	37.900	38.000	37.600	37.600	11.360	4,428
2022-08-17	37.800	38.000	37.600	37.900	11.450	4,767
2022-08-16	38.000	38.100	37.800	37.800	11.420	8,295
2022-08-12	38.000	38.100	37.200	37.500	11.330	11,418
2022-08-11	37.800	38.200	37.800	38.100	11.511	3,477
2022-08-10	38.300	38.300	37.800	38.200	11.541	1,407
2022-08-09	37.900	38.200	37.900	38.100	11.511	2,538
2022-08-08	38.400	38.500	37.900	37.900	11.450	2,271
2022-08-05	38.100	38.400	38.100	38.400	11.601	822
2022-08-04	37.800	38.300	37.600	37.600	11.360	13,515
2022-08-03	38.100	38.300	37.600	37.800	11.420	3,657
2022-08-02	38.100	38.100	37.800	37.800	11.420	720
2022-08-01	38.100	38.200	37.600	38.100	11.511	1,617
2022-07-29	38.100	38.200	37.500	38.100	11.511	747
2022-07-28	38.200	38.200	37.600	38.000	11.481	2,058
2022-07-27	37.700	38.300	37.600	38.200	11.541	18,330
2022-07-26	38.500	38.600	37.600	37.600	11.360	3,696
2022-07-25	38.400	38.500	38.200	38.500	11.632	858
2022-07-22	38.000	38.200	38.000	38.200	11.541	798
2022-07-21	38.000	38.000	37.700	38.000	11.481	6,489
2022-07-20	38.200	38.700	38.000	38.000	11.481	97,764
2022-07-19	38.200	38.200	37.100	38.000	11.481	80,106
2022-07-18	37.800	38.300	37.500	38.200	11.541	50,217
2022-07-15	37.600	37.700	37.100	37.700	11.390	90,600
2022-07-14	37.700	37.700	37.000	37.100	11.209	3,930
2022-07-13	37.600	37.600	37.500	37.600	11.360	25,011
2022-07-12	38.000	38.000	37.100	37.600	11.360	8,625
2022-07-11	37.600	38.000	37.400	38.000	11.481	1,971
2022-07-08	38.000	38.000	37.300	38.000	11.481	2,466
2022-07-07	37.600	38.300	37.400	38.000	11.481	2,805
2022-07-06	38.100	38.600	37.500	37.500	11.330	8,841
2022-07-05	38.500	38.500	37.400	37.800	11.420	11,025
2022-07-04	38.000	38.500	37.800	38.100	11.511	1,854
2022-07-01	38.600	38.600	37.600	37.900	11.450	11,526
2022-06-30	38.700	38.700	37.700	37.700	11.390	5,451
2022-06-29	39.000	39.000	38.000	38.500	11.632	14,088
2022-06-28	38.800	39.000	38.300	39.000	11.783	9,045
2022-06-27	38.800	38.900	38.000	38.900	11.753	16,821
2022-06-24	38.700	38.900	37.700	38.900	11.753	6,060
2022-06-23	38.700	38.900	37.700	38.700	11.692	3,342
2022-06-22	38.900	38.900	38.100	38.700	11.692	44,979
2022-06-21	38.200	39.000	37.800	38.700	11.692	33,528

← NewerPage 18 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.