Digi Communications NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	83.600	85.300	83.000	84.200	27.837	45,567
2025-08-04	84.400	86.300	83.000	83.600	27.638	49,746
2025-08-01	86.800	88.200	84.000	84.400	27.903	27,165
2025-07-31	87.200	90.800	86.800	86.800	28.696	89,715
2025-07-30	87.300	89.800	87.000	87.100	28.795	44,208
2025-07-29	85.000	87.500	85.000	87.300	28.862	31,683
2025-07-28	83.700	84.900	83.600	84.900	28.068	16,104
2025-07-25	81.700	84.000	81.000	83.600	27.638	25,017
2025-07-24	82.000	82.000	81.500	81.700	27.010	8,634
2025-07-23	81.500	82.500	81.200	82.000	27.109	158,127
2025-07-22	81.800	82.500	80.500	81.500	26.944	20,016
2025-07-21	82.900	83.200	80.000	81.700	27.010	52,749
2025-07-18	81.900	83.500	81.200	82.700	27.341	15,348
2025-07-17	81.000	83.000	80.000	81.100	26.812	34,839
2025-07-16	78.500	81.900	78.400	80.700	26.680	27,834
2025-07-15	76.500	78.700	76.300	78.400	25.919	18,888
2025-07-14	75.000	77.000	75.000	76.500	25.291	25,056
2025-07-11	74.500	74.800	74.400	74.800	24.729	8,349
2025-07-10	74.600	74.800	74.500	74.500	24.630	6,522
2025-07-09	74.400	74.700	74.000	74.500	24.630	4,575
2025-07-08	74.700	74.700	73.800	74.500	24.630	9,684
2025-07-07	74.600	74.700	73.500	74.700	24.696	17,712
2025-07-04	74.000	74.700	73.800	74.700	24.696	6,729
2025-07-03	73.600	74.200	73.600	74.000	24.465	7,926
2025-07-02	74.700	74.700	73.500	74.400	24.597	30,891
2025-07-01	74.500	74.700	74.000	74.200	24.531	21,111
2025-06-30	74.400	74.500	73.500	74.500	24.630	37,326
2025-06-27	72.800	74.600	72.300	74.400	24.597	33,540
2025-06-26	73.000	73.000	72.300	72.800	24.068	20,208
2025-06-25	72.800	73.100	72.700	73.000	23.688	39,675
2025-06-24	73.200	73.300	72.800	72.900	23.655	8,742
2025-06-23	73.400	73.500	72.900	73.300	23.785	32,457
2025-06-20	73.500	73.500	72.600	73.400	23.817	17,949
2025-06-19	74.800	74.800	73.200	73.900	23.980	4,635
2025-06-18	72.500	74.700	72.500	74.700	24.239	28,497
2025-06-17	72.600	73.300	72.500	73.300	23.785	149,325
2025-06-16	70.900	73.000	70.600	73.000	23.688	14,064
2025-06-13	70.500	71.400	70.500	70.900	23.006	11,868
2025-06-12	71.200	71.500	70.500	70.800	22.974	10,860
2025-06-11	72.400	72.900	70.200	71.200	23.104	15,849
2025-06-10	73.200	73.400	71.500	72.400	23.493	71,709
2025-06-06	73.500	73.600	72.600	73.300	23.785	12,105
2025-06-05	72.500	73.400	72.000	73.200	23.753	36,078
2025-06-04	73.000	73.000	71.700	72.500	23.525	13,773
2025-06-03	72.900	73.800	71.500	72.700	23.590	27,726
2025-06-02	72.000	73.200	71.800	72.900	23.655	12,474
2025-05-30	70.000	74.000	70.000	71.800	23.298	31,812
2025-05-29	68.000	69.900	67.700	69.900	22.682	136,155
2025-05-28	67.800	68.000	67.600	67.800	22.000	14,049
2025-05-27	67.700	68.000	67.600	67.800	22.000	15,165
2025-05-26	67.600	68.000	66.700	67.900	22.033	4,227
2025-05-23	68.300	68.300	66.700	67.400	21.871	477,156
2025-05-22	67.500	68.300	67.100	68.200	22.130	34,809
2025-05-21	67.300	67.400	67.000	67.400	21.871	9,084
2025-05-20	67.100	67.500	66.500	66.500	21.578	18,519
2025-05-19	66.800	67.900	66.800	67.200	21.806	41,832
2025-05-16	65.500	66.400	65.500	65.800	21.351	18,651
2025-05-15	65.200	65.800	64.800	65.500	21.254	155,181
2025-05-14	65.100	66.300	65.100	66.300	21.514	650,994
2025-05-13	64.700	65.900	64.500	65.100	21.124	41,925

← NewerPage 6 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.