Digi Communications NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	92.900	94.000	91.500	91.500	30.250	43,272
2025-10-28	92.500	94.200	92.000	94.000	31.077	155,136
2025-10-27	92.100	92.500	91.500	92.500	30.581	74,424
2025-10-24	93.200	93.400	91.300	92.100	30.448	29,892
2025-10-23	93.900	93.900	92.500	93.200	30.812	18,519
2025-10-22	93.900	94.000	92.000	93.800	31.010	19,710
2025-10-21	94.000	94.000	92.600	92.600	30.614	12,195
2025-10-20	93.800	94.300	92.500	94.000	31.077	60,345
2025-10-17	93.900	94.000	93.400	93.800	31.010	8,289
2025-10-16	93.900	94.300	93.500	93.900	31.043	38,586
2025-10-15	94.000	94.000	93.400	93.900	31.043	28,539
2025-10-14	94.900	95.000	93.200	94.000	31.077	14,247
2025-10-13	94.900	95.400	94.300	94.800	31.341	99,480
2025-10-10	95.000	95.500	94.500	95.400	31.539	33,951
2025-10-09	94.000	97.900	93.200	95.000	31.407	63,591
2025-10-08	91.500	94.000	91.500	93.900	31.043	18,498
2025-10-07	92.000	93.900	90.600	92.700	30.647	45,171
2025-10-06	93.900	94.300	92.000	92.000	30.415	52,455
2025-10-03	94.500	94.500	93.600	93.800	31.010	171,186
2025-10-02	93.300	94.700	93.300	94.500	31.242	30,822
2025-10-01	92.900	93.500	92.100	93.300	30.845	152,550
2025-09-30	93.400	94.000	92.200	92.200	30.481	30,441
2025-09-29	92.900	94.000	92.900	93.900	31.043	27,618
2025-09-26	90.000	94.800	89.800	92.800	30.680	92,970
2025-09-25	87.900	90.700	87.900	90.000	29.754	304,032
2025-09-24	87.300	88.800	87.100	87.600	28.961	15,003
2025-09-23	87.400	87.400	87.000	87.300	28.862	10,524
2025-09-22	88.400	88.500	86.400	87.400	28.895	40,911
2025-09-19	88.800	89.000	88.000	88.000	29.093	17,319
2025-09-18	88.700	88.900	88.000	88.900	29.390	6,447
2025-09-17	88.900	88.900	88.000	88.700	29.324	17,634
2025-09-16	89.900	90.000	89.000	89.000	29.424	78,135
2025-09-15	90.500	90.500	87.800	89.800	29.688	241,239
2025-09-12	83.200	90.500	83.200	90.200	29.820	638,634
2025-09-11	82.500	82.500	81.900	82.500	27.275	10,602
2025-09-10	82.300	82.600	82.100	82.500	27.275	9,381
2025-09-09	83.000	83.000	82.000	82.600	27.308	7,125
2025-09-08	83.500	83.900	81.800	83.300	27.539	1,440,846
2025-09-05	83.600	83.900	83.100	83.500	27.605	303,852
2025-09-04	82.800	83.900	81.200	83.600	27.638	15,771
2025-09-03	82.100	82.900	81.300	82.800	27.374	9,675
2025-09-02	82.100	82.700	81.100	82.200	27.175	25,545
2025-09-01	83.000	83.900	82.100	82.700	27.341	11,808
2025-08-29	83.800	84.000	82.900	84.000	27.771	36,252
2025-08-28	83.900	84.000	83.100	83.800	27.704	4,980
2025-08-27	84.200	84.200	83.200	83.300	27.539	4,368
2025-08-26	83.300	84.400	83.300	84.000	27.771	31,254
2025-08-25	84.400	84.900	83.300	84.400	27.903	8,262
2025-08-22	84.300	84.600	83.600	84.400	27.903	15,627
2025-08-21	85.000	85.000	83.500	84.300	27.870	40,062
2025-08-20	84.800	85.400	84.800	84.800	28.035	11,193
2025-08-19	83.600	84.900	83.100	84.800	28.035	14,526
2025-08-18	84.700	84.700	83.300	84.000	27.771	20,445
2025-08-14	86.400	86.400	82.000	84.800	28.035	110,133
2025-08-13	85.700	86.700	85.700	86.300	28.531	41,184
2025-08-12	84.900	85.700	84.400	85.700	28.333	20,781
2025-08-11	84.400	85.000	84.400	85.000	28.101	22,677
2025-08-08	84.700	84.700	83.400	84.600	27.969	9,546
2025-08-07	84.800	84.900	83.400	84.700	28.002	43,830
2025-08-06	84.200	85.000	83.400	83.400	27.572	102,876

← NewerPage 5 of 21 · 1,246 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.