Digi Communications NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	64.500	64.500	63.500	63.900	63.900	24,478
2026-07-23	63.100	64.500	62.400	64.500	64.500	70,071
2026-07-22	63.500	63.500	62.400	63.000	63.000	31,202
2026-07-21	61.500	63.500	61.000	63.400	63.400	66,336
2026-07-20	61.600	61.800	60.400	60.700	60.700	34,448
2026-07-17	61.500	61.600	60.500	61.000	61.000	20,744
2026-07-16	61.800	62.000	60.100	60.900	60.900	492,705
2026-07-15	61.400	62.300	60.300	60.900	60.900	160,093
2026-07-14	61.400	62.700	60.100	60.100	60.100	88,769
2026-07-13	61.800	63.000	61.500	62.400	62.400	63,294
2026-07-10	60.900	61.700	60.800	61.000	61.000	301,922
2026-07-09	59.800	61.200	59.800	60.600	60.600	141,412
2026-07-08	60.200	60.500	59.500	59.700	59.700	29,918
2026-07-07	60.900	61.000	60.100	60.200	60.200	28,327
2026-07-06	60.000	61.000	60.000	61.000	60.500	37,624
2026-07-03	61.100	61.600	59.500	59.900	59.409	104,125
2026-07-02	61.000	61.500	60.200	61.000	60.500	73,709
2026-07-01	61.700	61.700	60.100	61.100	60.599	58,091
2026-06-30	60.400	61.700	60.400	61.700	61.194	169,415
2026-06-29	60.300	61.000	59.900	60.000	59.508	79,594
2026-06-26	59.300	60.600	59.100	59.700	59.211	34,906
2026-06-25	57.200	59.800	57.200	59.100	58.616	69,208
2026-06-24	56.700	57.300	56.600	57.200	56.731	11,399
2026-06-23	56.900	57.700	55.800	57.000	56.533	33,721
2026-06-22	57.100	57.100	55.000	56.900	56.434	24,622
2026-06-19	56.800	57.100	56.500	57.000	56.533	122,233
2026-06-18	55.300	57.000	55.300	56.800	56.334	80,355
2026-06-17	54.200	55.500	54.200	55.000	54.549	27,971
2026-06-16	52.900	54.800	52.800	54.400	53.954	61,409
2026-06-15	51.600	52.900	51.200	52.900	52.466	85,427
2026-06-12	51.000	51.600	51.000	51.500	51.078	24,541
2026-06-11	51.000	51.100	50.600	50.900	50.483	40,312
2026-06-10	50.800	51.100	50.500	51.000	50.582	68,696
2026-06-09	49.950	51.000	49.900	50.800	50.384	120,455
2026-06-08	49.600	50.000	49.100	49.950	49.541	115,550
2026-06-05	49.350	49.700	48.700	49.650	49.243	62,588
2026-06-04	49.050	49.450	48.500	49.350	48.946	87,095
2026-06-03	48.350	48.850	48.200	48.750	48.350	183,638
2026-06-02	48.550	48.550	47.550	48.400	48.003	11,138
2026-05-29	48.250	48.650	47.500	48.550	48.152	24,384
2026-05-28	48.500	49.500	47.500	47.500	47.111	25,378
2026-05-27	47.500	48.850	47.500	48.850	48.450	85,339
2026-05-26	47.200	48.600	47.000	48.000	47.607	325,109
2026-05-25	46.400	47.200	44.600	47.200	46.813	27,499
2026-05-22	47.500	47.500	45.900	45.900	45.524	23,919
2026-05-21	47.600	47.800	47.350	47.500	47.111	41,570
2026-05-20	46.100	48.000	45.650	47.600	47.210	66,915
2026-05-19	44.350	46.500	44.150	46.100	45.722	132,344
2026-05-18	45.000	45.000	44.000	44.000	43.639	36,364
2026-05-15	44.900	45.000	44.000	45.000	44.631	264,205
2026-05-14	44.400	45.000	44.300	44.950	44.582	81,964
2026-05-13	43.800	44.400	43.800	44.400	44.036	80,692
2026-05-12	43.750	43.800	43.550	43.800	43.441	44,593
2026-05-11	44.050	44.250	43.750	43.750	43.391	36,783
2026-05-08	44.000	44.000	43.650	44.000	43.639	36,792
2026-05-07	44.350	44.600	43.550	44.000	43.639	68,361
2026-05-06	45.400	46.000	44.100	44.100	43.739	39,982
2026-05-05	44.300	46.000	43.150	45.300	44.929	45,125
2026-05-04	43.600	44.650	43.350	44.500	44.135	25,005
2026-04-30	45.000	45.450	43.600	43.600	43.243	28,980

← NewerPage 2 of 3 · 128 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.