Digi Communications NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	39.900	39.900	38.000	38.500	11.632	11,061
2022-03-22	39.500	40.000	39.300	39.900	12.055	16,596
2022-03-21	39.900	40.000	39.500	39.500	11.934	2,385
2022-03-18	39.800	39.800	39.400	39.400	11.904	14,220
2022-03-17	39.100	39.800	39.000	39.800	12.024	18,018
2022-03-16	39.700	39.700	39.000	39.000	11.783	4,341
2022-03-15	39.400	39.400	38.200	39.000	11.783	6,633
2022-03-14	39.100	39.300	38.800	39.200	11.843	13,152
2022-03-11	38.600	39.200	38.400	38.800	11.722	8,577
2022-03-10	40.400	40.400	37.000	38.300	11.571	38,175
2022-03-09	35.900	38.800	35.900	38.800	11.722	55,179
2022-03-08	35.300	37.700	34.500	35.800	10.816	75,411
2022-03-07	36.800	36.800	35.000	35.400	10.695	61,074
2022-03-04	39.500	39.500	36.400	37.000	11.178	279,549
2022-03-03	39.400	40.600	39.400	39.500	11.934	202,668
2022-03-02	39.800	39.900	38.800	39.400	11.904	63,114
2022-03-01	41.200	42.300	39.900	39.900	12.055	42,156
2022-02-28	42.400	42.400	40.900	41.400	12.508	11,010
2022-02-25	41.000	42.800	40.600	41.700	12.598	3,349,986
2022-02-24	40.900	41.300	38.200	40.900	12.357	167,946
2022-02-23	42.700	43.500	41.900	42.800	12.931	168,909
2022-02-22	42.000	42.700	41.100	42.700	12.901	23,907
2022-02-21	43.000	43.300	42.100	42.100	12.719	20,883
2022-02-18	43.300	43.900	42.900	43.000	12.991	4,305
2022-02-17	44.700	44.800	43.300	43.300	13.082	7,980
2022-02-16	44.800	44.800	43.700	44.100	13.324	14,064
2022-02-15	42.800	44.000	42.600	43.600	13.172	6,204
2022-02-14	44.100	44.100	42.500	43.100	13.021	31,728
2022-02-11	45.300	45.300	44.000	44.600	13.475	20,115
2022-02-10	44.900	45.600	44.500	45.300	13.686	5,706
2022-02-09	44.600	44.900	44.400	44.800	13.535	4,281
2022-02-08	44.500	44.800	44.000	44.600	13.475	5,208
2022-02-07	45.000	45.000	43.800	44.500	13.444	9,849
2022-02-04	43.600	44.900	43.300	43.800	13.233	21,462
2022-02-03	45.800	45.800	43.500	43.900	13.263	29,250
2022-02-02	46.000	46.000	44.700	45.000	13.595	29,400
2022-02-01	42.900	47.200	42.800	46.000	13.898	186,405
2022-01-31	41.700	42.900	41.600	42.900	12.961	49,371
2022-01-28	40.400	41.700	40.200	41.600	12.568	20,946
2022-01-27	40.000	40.900	39.900	40.400	12.206	31,443
2022-01-26	40.600	40.600	39.900	40.000	12.085	68,157
2022-01-25	40.000	40.600	38.700	39.800	12.024	56,811
2022-01-21	42.500	42.600	41.000	41.400	12.508	45,732
2022-01-20	42.500	42.600	42.000	42.400	12.810	133,521
2022-01-19	42.800	42.800	41.600	42.100	12.719	12,498
2022-01-18	42.600	42.800	42.500	42.500	12.840	125,358
2022-01-17	42.300	42.500	42.300	42.500	12.840	22,545
2022-01-14	42.600	42.600	42.200	42.500	12.840	11,337
2022-01-13	42.600	42.700	42.400	42.600	12.870	21,462
2022-01-12	42.400	42.600	42.000	42.600	12.870	10,761
2022-01-11	42.700	42.800	42.200	42.700	12.901	13,239
2022-01-10	42.400	42.700	41.800	42.700	12.901	107,565
2022-01-07	42.200	42.600	42.200	42.400	12.810	17,175
2022-01-06	42.700	42.800	41.600	41.600	12.568	37,050
2022-01-05	42.000	42.800	41.900	42.800	12.931	212,814
2022-01-04	41.500	42.000	41.500	42.000	12.689	147,669
2022-01-03	41.200	41.500	40.900	41.500	12.538	41,349
2021-12-30	41.200	41.200	40.900	41.000	12.387	19,848
2021-12-29	41.300	41.400	40.600	40.900	12.357	3,465
2021-12-28	40.600	41.300	40.500	41.300	12.478	66,345

← NewerPage 20 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.