Digi Communications NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	129.00	132.00	124.60	131.80	43.573	47,604
2026-01-30	132.40	134.40	130.00	130.00	42.978	97,830
2026-01-29	134.00	135.40	132.20	132.40	43.772	62,958
2026-01-28	133.20	135.80	133.20	134.00	44.301	74,034
2026-01-27	133.00	135.00	132.80	133.00	43.970	175,464
2026-01-26	129.80	133.60	128.20	132.80	43.904	528,747
2026-01-23	128.20	129.80	127.20	129.80	42.912	263,166
2026-01-22	122.40	129.80	122.40	129.80	42.912	68,598
2026-01-21	124.80	124.80	118.20	120.80	39.937	110,142
2026-01-20	128.00	128.00	124.40	125.00	41.325	65,355
2026-01-19	129.00	129.60	126.60	127.40	42.119	83,391
2026-01-16	126.00	129.80	126.00	129.80	42.912	109,113
2026-01-15	125.00	125.80	124.00	125.80	41.590	65,856
2026-01-14	123.60	125.00	122.60	124.80	41.259	49,011
2026-01-13	124.00	124.40	121.60	122.60	40.532	102,708
2026-01-12	119.60	124.00	119.60	121.80	40.267	109,545
2026-01-09	120.00	122.40	118.60	119.40	39.474	137,055
2026-01-08	117.20	128.20	117.20	118.20	39.077	205,797
2026-01-05	109.80	118.40	109.60	115.20	38.085	173,136
2025-12-30	107.80	115.00	107.60	110.20	36.432	110,031
2025-12-29	105.60	108.00	105.20	107.60	35.573	53,175
2025-12-23	103.00	106.60	102.80	105.60	34.912	65,676
2025-12-22	103.00	103.20	101.60	103.20	34.118	37,584
2025-12-19	102.80	103.20	102.00	102.80	33.986	131,511
2025-12-18	102.80	103.00	101.40	102.80	33.986	30,651
2025-12-17	102.80	104.00	101.20	102.60	33.920	52,974
2025-12-16	100.80	103.20	100.80	102.80	33.986	83,859
2025-12-15	99.800	101.00	99.600	100.80	33.325	347,175
2025-12-12	100.000	100.000	99.500	99.800	32.994	19,068
2025-12-11	99.100	100.60	98.500	100.000	33.060	100,317
2025-12-10	98.500	99.200	98.300	99.100	32.763	213,237
2025-12-09	98.900	99.300	98.200	99.300	32.829	33,768
2025-12-08	98.600	99.200	98.200	98.900	32.697	14,925
2025-12-05	98.500	99.300	98.100	98.600	32.597	29,229
2025-12-04	98.800	98.900	97.900	98.500	32.564	25,026
2025-12-03	98.000	99.000	97.600	98.200	32.465	70,074
2025-12-02	97.900	98.000	97.500	98.000	32.399	29,919
2025-11-28	97.400	98.100	97.000	97.200	32.134	31,800
2025-11-27	98.200	98.400	96.700	97.600	32.267	24,162
2025-11-26	97.000	98.500	96.800	98.400	32.531	126,246
2025-11-25	97.000	97.800	96.700	96.800	32.002	142,617
2025-11-24	95.400	98.000	95.400	96.800	32.002	72,990
2025-11-21	98.800	98.800	93.500	95.000	31.407	149,802
2025-11-20	99.700	99.800	98.000	98.800	32.663	50,022
2025-11-19	100.000	100.60	99.700	99.700	32.961	17,388
2025-11-18	101.00	101.00	100.000	100.000	33.060	35,322
2025-11-17	100.000	101.20	99.800	101.00	33.391	87,432
2025-11-14	101.00	101.60	99.500	99.900	33.027	140,217
2025-11-13	100.000	101.40	99.800	100.80	33.325	38,133
2025-11-12	99.800	100.40	99.100	100.20	33.126	101,928
2025-11-11	99.000	101.40	98.500	99.100	32.763	115,500
2025-11-10	98.000	99.800	97.900	98.500	32.564	54,717
2025-11-07	98.900	99.000	97.000	97.900	32.366	21,684
2025-11-06	98.700	99.000	98.000	98.900	32.697	26,601
2025-11-05	99.400	101.80	98.000	98.600	32.597	34,710
2025-11-04	94.200	101.00	94.000	99.000	32.730	162,876
2025-11-03	92.700	94.300	92.700	94.300	31.176	113,694
2025-10-31	92.500	92.900	91.500	91.500	30.250	27,372
2025-10-30	92.800	93.000	91.500	91.600	30.283	23,820
2025-10-29	92.900	94.000	91.500	91.500	30.250	43,272

← NewerPage 4 of 5 · 247 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.