Digi Communications NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	38.000	38.400	37.000	38.200	11.541	19,629
2022-06-17	37.700	38.400	37.000	37.200	11.239	10,905
2022-06-16	38.800	39.200	36.600	36.800	11.118	18,420
2022-06-15	37.900	38.900	37.700	37.700	11.390	3,408
2022-06-14	39.100	39.100	37.700	37.800	11.420	6,576
2022-06-10	39.200	39.500	39.000	39.200	11.843	2,421
2022-06-09	39.400	39.600	38.600	39.200	11.843	95,778
2022-06-08	39.300	39.300	38.700	38.800	11.722	5,643
2022-06-07	39.300	39.500	38.700	38.700	11.692	12,258
2022-06-06	39.200	39.300	38.900	39.000	11.783	5,247
2022-06-03	39.300	39.300	38.800	38.900	11.753	2,865
2022-06-02	39.100	39.400	38.700	39.400	11.904	3,282
2022-05-31	39.600	39.600	39.000	39.400	11.904	19,644
2022-05-30	39.600	39.600	39.200	39.600	11.964	3,756
2022-05-27	39.000	40.400	39.000	39.700	11.994	25,224
2022-05-26	39.900	39.900	38.700	39.000	11.783	7,071
2022-05-25	40.000	40.000	38.800	39.000	11.783	33,285
2022-05-24	39.900	40.000	39.700	39.700	11.994	3,387
2022-05-23	39.900	40.100	39.500	40.000	12.085	6,753
2022-05-20	40.000	40.100	39.400	39.900	12.055	3,540
2022-05-19	40.300	40.300	39.600	40.000	12.085	3,051
2022-05-18	40.300	40.300	39.800	40.000	12.085	8,094
2022-05-17	40.500	40.900	39.900	39.900	12.055	23,022
2022-05-16	40.500	41.000	40.200	40.200	12.145	10,149
2022-05-13	40.600	41.000	40.000	40.100	12.115	22,497
2022-05-12	41.500	41.500	40.400	40.700	12.296	3,417
2022-05-11	40.200	41.500	40.200	40.900	12.357	7,203
2022-05-10	41.000	41.500	40.200	40.900	12.357	6,246
2022-05-09	41.600	41.800	40.400	41.200	12.447	2,328
2022-05-06	41.900	41.900	40.300	41.400	12.508	6,840
2022-05-05	41.900	42.000	41.900	42.000	12.689	2,202
2022-05-04	42.500	42.500	41.500	41.900	12.659	2,571
2022-05-03	42.000	42.800	42.000	42.200	12.750	159,609
2022-05-02	42.100	42.200	41.200	42.000	12.689	111,612
2022-04-29	42.200	42.200	41.100	41.700	12.598	128,238
2022-04-28	42.900	42.900	41.100	41.100	12.417	44,664
2022-04-27	42.100	42.600	41.200	42.200	12.750	14,259
2022-04-26	41.100	42.400	41.100	42.200	12.750	39,342
2022-04-21	40.500	41.500	40.500	41.200	12.447	44,820
2022-04-20	41.000	41.000	40.100	40.500	12.236	6,339
2022-04-19	40.900	41.600	40.200	41.000	12.387	6,546
2022-04-18	41.000	41.700	40.600	40.600	12.266	6,831
2022-04-15	40.600	41.200	40.100	41.000	12.387	29,838
2022-04-14	40.400	40.600	40.000	40.600	12.266	4,521
2022-04-13	40.000	40.400	40.000	40.100	12.115	1,143
2022-04-12	38.900	40.400	38.800	40.200	12.145	32,076
2022-04-11	39.400	39.400	38.700	39.100	11.813	3,549
2022-04-08	38.800	39.400	38.700	39.400	11.904	2,940
2022-04-07	38.900	39.000	38.600	39.000	11.783	10,890
2022-04-06	39.000	39.000	38.600	38.900	11.753	12,663
2022-04-05	39.000	39.300	38.800	38.900	11.753	11,979
2022-04-04	39.000	39.400	38.600	39.000	11.783	14,601
2022-04-01	39.000	39.000	38.400	38.900	11.753	6,600
2022-03-31	38.700	39.000	38.500	39.000	11.783	35,328
2022-03-30	39.500	39.500	38.600	38.600	11.662	33,486
2022-03-29	39.300	39.700	38.400	39.000	11.783	68,667
2022-03-28	38.900	39.300	38.500	39.000	11.783	1,788
2022-03-25	39.300	39.300	38.300	38.300	11.571	25,434
2022-03-24	38.500	39.600	38.100	39.000	11.783	17,391
2022-03-23	39.900	39.900	38.000	38.500	11.632	11,061

← NewerPage 19 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.