Digi Communications NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	45.000	45.550	44.750	44.950	44.582	27,777
2026-04-28	46.500	46.700	45.000	45.000	44.631	96,805
2026-04-27	46.600	47.150	45.600	46.700	46.317	65,493
2026-04-24	46.100	47.150	45.600	46.550	46.168	58,927
2026-04-23	46.550	46.850	45.550	46.000	45.623	42,005
2026-04-22	45.750	46.950	45.750	46.500	46.119	57,016
2026-04-21	46.350	46.850	44.500	45.600	45.226	102,333
2026-04-20	48.000	48.200	46.800	47.050	46.664	37,652
2026-04-17	48.950	48.950	47.800	48.350	47.954	73,622
2026-04-16	48.900	49.300	48.850	48.950	48.549	152,542
2026-04-15	49.000	49.250	48.900	48.900	48.499	30,085
2026-04-14	48.650	49.300	47.850	49.000	48.598	91,678
2026-04-09	49.500	49.500	47.850	48.700	48.301	71,673
2026-04-08	50.200	50.500	49.450	49.500	49.094	74,906
2026-04-07	50.400	54.000	48.000	48.000	47.607	109,666
2026-04-06	141.40	144.40	141.40	144.40	47.739	31,938
2026-04-03	138.20	141.60	138.20	141.40	46.747	29,709
2026-04-02	138.60	139.00	137.60	138.00	45.623	20,646
2026-04-01	136.80	139.00	136.80	139.00	45.954	116,658
2026-03-31	139.60	139.60	135.00	135.00	44.631	109,176
2026-03-30	144.00	144.20	138.40	138.40	45.755	276,057
2026-03-27	143.60	144.00	142.60	144.00	47.607	112,917
2026-03-26	144.20	144.60	141.60	143.60	47.474	57,123
2026-03-25	143.40	144.00	142.60	144.00	47.607	31,674
2026-03-24	141.60	143.80	140.40	143.20	47.342	64,782
2026-03-23	139.60	141.00	137.00	139.40	46.086	41,928
2026-03-20	137.80	140.80	137.80	140.00	46.284	14,943
2026-03-19	138.80	139.20	136.80	137.80	45.557	17,655
2026-03-18	139.20	141.00	138.60	138.60	45.821	45,477
2026-03-17	141.60	141.80	138.60	138.60	45.821	119,439
2026-03-16	142.00	142.00	139.20	141.60	46.813	21,951
2026-03-13	142.00	143.40	138.00	140.00	46.284	39,744
2026-03-12	142.40	143.20	141.40	142.00	46.945	56,895
2026-03-11	142.40	143.80	140.20	142.20	47.012	44,526
2026-03-10	137.60	143.00	137.60	142.00	46.945	24,915
2026-03-09	138.80	138.80	135.20	137.00	45.292	48,702
2026-03-06	141.60	142.00	139.20	141.00	46.615	75,216
2026-03-05	137.00	142.80	137.00	139.00	45.954	126,687
2026-03-04	131.00	137.00	130.00	137.00	45.292	249,318
2026-03-03	137.40	140.00	127.40	131.00	43.309	225,684
2026-03-02	142.80	142.80	137.00	137.40	45.425	131,565
2026-02-27	144.00	146.60	143.00	143.80	47.540	50,913
2026-02-26	146.80	147.60	140.00	143.20	47.342	62,028
2026-02-25	148.80	149.20	145.00	147.00	48.598	86,760
2026-02-24	151.00	151.40	148.00	149.00	49.260	366,633
2026-02-23	151.80	152.20	150.40	151.60	50.119	62,124
2026-02-20	149.60	151.60	149.60	151.40	50.053	40,887
2026-02-19	151.00	152.00	149.00	149.00	49.260	62,343
2026-02-18	151.80	152.60	149.60	151.00	49.921	72,018
2026-02-17	152.00	153.00	150.00	150.00	49.590	107,019
2026-02-16	145.80	153.80	145.80	150.00	49.590	227,613
2026-02-13	149.00	149.20	144.20	144.20	47.673	112,374
2026-02-12	143.40	150.00	143.40	147.40	48.731	309,078
2026-02-11	136.40	143.40	135.80	141.20	46.681	140,865
2026-02-10	136.00	136.80	134.80	135.00	44.631	163,392
2026-02-09	134.60	138.80	134.60	135.60	44.830	113,115
2026-02-06	134.40	134.40	132.40	134.00	44.301	73,482
2026-02-05	133.60	134.80	132.20	134.40	44.433	32,091
2026-02-04	133.80	134.00	133.20	133.20	44.036	76,272
2026-02-03	132.00	135.40	132.00	134.00	44.301	113,844

← NewerPage 3 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.