Digi Communications NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	64.600	65.400	64.200	65.400	21.222	88,785
2025-02-11	64.800	64.800	64.000	64.600	20.962	9,069
2025-02-10	64.000	64.800	63.600	64.600	20.962	12,522
2025-02-07	64.400	64.600	63.800	63.800	20.702	17,691
2025-02-06	64.600	64.600	63.800	64.000	20.767	47,673
2025-02-05	64.000	64.600	64.000	64.600	20.962	25,272
2025-02-04	64.600	64.800	64.000	64.200	20.832	13,530
2025-02-03	65.400	65.600	64.200	64.600	20.962	54,648
2025-01-31	65.600	65.800	64.600	64.600	20.962	16,503
2025-01-30	65.600	65.600	64.800	65.400	21.222	9,591
2025-01-29	65.600	65.800	64.800	65.600	21.286	26,655
2025-01-28	64.800	65.600	64.600	65.200	21.157	23,949
2025-01-27	65.200	65.600	64.800	65.200	21.157	16,680
2025-01-23	66.400	66.400	65.400	65.800	21.351	4,653
2025-01-22	65.800	66.600	65.400	66.000	21.416	12,753
2025-01-21	65.200	66.800	65.200	65.600	21.286	51,192
2025-01-20	65.600	65.600	65.000	65.600	21.286	5,079
2025-01-17	66.600	67.000	64.800	65.600	21.286	103,332
2025-01-16	66.200	66.800	66.000	66.800	21.676	6,450
2025-01-15	66.800	66.800	66.000	66.600	21.611	3,273
2025-01-14	67.000	67.000	65.600	66.800	21.676	15,468
2025-01-13	66.800	67.000	66.400	66.600	21.611	109,407
2025-01-10	66.400	67.800	66.400	67.000	21.741	100,878
2025-01-09	64.000	66.600	64.000	66.200	21.481	72,234
2025-01-08	64.800	64.800	63.800	64.000	20.767	12,774
2025-01-03	63.600	64.800	63.600	64.000	20.767	32,559
2024-12-30	65.000	65.000	63.600	64.000	20.767	49,419
2024-12-27	65.600	66.600	65.200	65.400	21.222	10,455
2024-12-23	65.000	66.800	64.800	65.600	21.286	28,815
2024-12-20	63.800	65.800	63.800	65.000	21.092	26,895
2024-12-19	64.400	64.400	61.400	63.600	20.637	103,716
2024-12-18	65.400	65.600	63.600	64.800	21.027	46,092
2024-12-17	67.000	67.000	65.200	65.400	21.222	22,440
2024-12-16	67.800	68.400	66.800	67.000	21.741	17,133
2024-12-13	68.800	69.000	67.200	67.800	22.000	24,315
2024-12-12	67.800	69.000	67.800	68.800	22.325	41,643
2024-12-11	65.800	68.000	65.800	67.800	22.000	73,254
2024-12-10	64.800	65.800	64.600	65.800	21.351	53,997
2024-12-09	65.400	65.400	64.000	64.600	20.962	23,679
2024-12-06	60.400	64.200	60.200	63.000	20.443	141,687
2024-12-05	60.800	61.200	59.800	60.200	19.534	111,390
2024-12-04	60.800	61.800	55.200	60.600	19.664	142,362
2024-12-03	63.200	64.400	59.600	60.000	19.469	50,409
2024-12-02	61.400	64.800	61.400	63.000	20.443	29,658
2024-11-29	63.200	63.200	60.200	62.800	20.378	127,323
2024-11-28	64.400	65.000	63.200	63.200	20.508	43,527
2024-11-27	65.600	66.400	64.200	64.800	21.027	23,088
2024-11-26	65.000	65.800	64.400	65.000	21.092	12,564
2024-11-25	65.000	65.200	63.400	64.000	20.767	101,670
2024-11-22	66.000	66.600	65.200	65.400	21.222	29,250
2024-11-21	66.800	67.200	65.800	66.000	21.416	43,539
2024-11-20	66.400	67.600	66.200	66.200	21.481	37,536
2024-11-19	66.800	67.000	66.200	66.400	21.546	23,622
2024-11-18	67.800	68.000	65.600	66.200	21.481	51,693
2024-11-15	67.000	67.800	66.800	67.800	22.000	33,444
2024-11-14	66.000	67.600	65.600	66.800	21.676	92,358
2024-11-13	65.000	65.600	64.200	65.200	21.157	43,557
2024-11-12	64.400	65.200	64.200	65.000	21.092	699,768
2024-11-11	64.800	65.000	64.200	64.600	20.962	49,191
2024-11-08	64.800	65.000	64.400	64.600	20.962	37,731

← NewerPage 8 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.