Digi Communications NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	40.200	40.600	40.000	40.600	12.266	21,036
2021-12-23	40.200	40.300	39.500	39.500	11.934	25,545
2021-12-22	40.300	40.300	40.000	40.000	12.085	9,318
2021-12-21	40.700	40.700	39.100	40.200	12.145	97,488
2021-12-20	40.100	41.000	40.100	40.200	12.145	78,780
2021-12-17	41.300	41.300	40.200	41.000	12.387	7,722
2021-12-16	41.200	41.400	40.400	40.800	12.327	19,053
2021-12-15	41.000	41.300	40.000	41.200	12.447	62,961
2021-12-14	40.800	41.300	40.600	41.000	12.387	26,811
2021-12-13	41.500	41.500	41.000	41.300	12.478	11,787
2021-12-10	41.600	41.600	40.800	41.500	12.538	52,887
2021-12-09	41.400	41.700	40.000	41.700	12.598	76,110
2021-12-08	41.000	41.600	41.000	41.400	12.508	42,168
2021-12-07	40.900	41.600	40.900	41.000	12.387	99,897
2021-12-06	42.000	42.000	41.000	41.800	12.629	80,757
2021-12-03	40.400	42.300	40.300	42.100	12.719	514,551
2021-12-02	41.600	43.000	38.800	40.300	12.175	1,022,139
2021-11-29	35.000	36.600	35.000	35.700	10.786	24,519
2021-11-26	36.800	36.800	35.800	35.800	10.816	13,713
2021-11-25	36.900	36.900	36.400	36.500	11.027	3,264
2021-11-24	37.000	37.500	36.500	36.500	11.027	71,184
2021-11-23	37.500	37.500	36.500	37.000	11.178	23,340
2021-11-22	37.300	37.500	37.000	37.500	11.330	10,632
2021-11-19	37.900	37.900	37.100	37.300	11.269	45,024
2021-11-18	37.800	37.900	37.500	37.900	11.450	5,151
2021-11-17	37.900	37.900	37.600	37.600	11.360	6,270
2021-11-16	38.100	38.400	37.700	37.700	11.390	51,846
2021-11-15	38.800	38.800	38.000	38.100	11.511	22,794
2021-11-12	38.000	38.900	38.000	38.800	11.722	20,658
2021-11-11	39.400	39.600	38.900	39.500	11.934	2,145
2021-11-10	39.500	39.500	38.900	39.500	11.934	6,273
2021-11-09	39.400	39.500	38.700	39.500	11.934	4,470
2021-11-08	39.700	39.700	38.700	38.700	11.692	211,665
2021-11-05	39.700	39.700	39.000	39.700	11.994	2,139
2021-11-04	39.700	39.700	38.900	39.000	11.783	53,967
2021-11-03	39.700	39.900	38.800	38.800	11.722	58,272
2021-11-02	39.600	39.600	38.800	39.500	11.934	2,424
2021-11-01	39.600	39.700	38.900	38.900	11.753	7,383
2021-10-29	39.600	39.600	39.000	39.500	11.934	3,216
2021-10-28	39.700	39.700	39.000	39.600	11.964	10,605
2021-10-27	39.500	39.700	39.100	39.700	11.994	154,920
2021-10-26	39.500	39.500	39.100	39.100	11.813	8,991
2021-10-25	39.400	39.700	39.100	39.400	11.904	4,359
2021-10-22	39.000	39.400	39.000	39.400	11.904	2,301
2021-10-21	39.100	39.100	38.800	38.800	11.722	39,282

← NewerPage 21 of 21 · 1,245 trading days

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.