Digi Communications NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	64.000	64.800	63.800	64.600	20.962	45,882
2025-05-09	64.300	64.800	63.100	64.800	21.027	58,425
2025-05-08	64.100	64.300	63.500	64.300	20.865	281,322
2025-05-07	63.600	64.200	63.100	64.100	20.800	15,735
2025-05-06	64.300	64.300	63.200	63.800	20.702	64,635
2025-05-05	64.000	64.500	62.500	64.400	20.897	90,420
2025-05-02	66.000	66.100	65.400	66.000	21.416	42,243
2025-04-30	66.000	66.400	65.900	66.000	21.416	50,364
2025-04-29	66.500	66.500	66.000	66.100	21.449	5,673
2025-04-28	66.500	66.800	65.900	66.500	21.578	10,785
2025-04-25	66.700	66.700	66.100	66.400	21.546	3,654
2025-04-24	66.600	66.800	66.200	66.700	21.643	6,930
2025-04-23	66.000	66.700	65.900	66.600	21.611	245,622
2025-04-22	65.500	66.000	65.500	65.900	21.384	904,275
2025-04-17	65.400	65.600	65.300	65.500	21.254	1,299,459
2025-04-16	65.400	65.500	65.000	65.500	21.254	115,578
2025-04-15	65.500	65.500	65.000	65.400	21.222	3,378
2025-04-14	65.000	65.500	64.800	65.400	21.222	22,800
2025-04-11	65.000	65.600	64.400	65.000	21.092	14,412
2025-04-10	65.200	65.400	64.500	65.000	21.092	34,101
2025-04-09	64.600	64.800	62.100	62.800	20.378	21,630
2025-04-08	63.900	65.400	63.800	65.000	21.092	55,158
2025-04-07	62.000	63.900	60.100	63.100	20.475	51,282
2025-04-04	65.800	65.800	64.000	64.800	21.027	163,494
2025-04-03	65.800	66.000	65.200	66.000	21.416	11,340
2025-04-02	66.800	66.800	65.600	66.000	21.416	15,387
2025-04-01	67.000	67.200	66.000	66.800	21.676	319,041
2025-03-31	67.400	67.400	66.200	66.200	21.481	15,996
2025-03-28	67.000	67.400	66.800	67.200	21.806	13,116
2025-03-27	66.800	67.600	66.400	66.800	21.676	5,127
2025-03-26	67.800	67.800	66.800	67.200	21.806	23,691
2025-03-25	67.400	67.800	66.200	67.000	21.741	313,821
2025-03-24	67.800	67.800	65.200	67.400	21.871	36,153
2025-03-21	66.600	67.600	66.400	67.600	21.935	203,730
2025-03-20	66.000	66.600	65.800	66.600	21.611	4,503
2025-03-19	66.600	66.600	65.000	66.000	21.416	66,711
2025-03-18	66.800	67.000	66.600	66.800	21.676	10,236
2025-03-17	67.000	67.400	66.800	66.800	21.676	11,415
2025-03-14	66.800	67.000	66.400	67.000	21.741	46,236
2025-03-13	66.800	66.800	66.400	66.800	21.676	2,793
2025-03-12	66.400	67.000	66.200	67.000	21.741	6,780
2025-03-11	67.000	67.400	65.800	67.000	21.741	20,271
2025-03-10	67.800	68.000	67.000	67.000	21.741	52,989
2025-03-07	67.200	68.000	67.200	67.800	22.000	46,506
2025-03-06	66.200	68.400	65.800	67.200	21.806	68,337
2025-03-05	66.200	67.000	65.000	66.000	21.416	244,998
2025-03-04	67.400	67.800	66.200	66.200	21.481	15,063
2025-03-03	67.600	68.600	67.000	67.600	21.935	21,729
2025-02-28	68.800	69.400	67.400	68.000	22.065	56,787
2025-02-27	67.400	68.000	67.000	68.000	22.065	31,593
2025-02-26	67.000	67.800	66.000	67.400	21.871	52,491
2025-02-25	66.200	67.000	66.200	67.000	21.741	14,805
2025-02-24	66.400	67.000	65.800	66.200	21.481	4,326
2025-02-21	67.400	67.400	66.000	66.400	21.546	8,208
2025-02-20	67.600	67.600	66.600	67.400	21.871	30,405
2025-02-19	67.200	67.400	66.400	67.200	21.806	31,626
2025-02-18	66.800	67.000	66.000	67.000	21.741	55,806
2025-02-17	66.800	67.200	66.000	66.800	21.676	69,723
2025-02-14	66.800	67.200	66.200	66.800	21.676	57,090
2025-02-13	65.600	66.800	64.800	66.800	21.676	29,991

← NewerPage 7 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.