Digi Communications NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 64.600 | 64.800 | 64.200 | 64.400 | 20.897 | 13,659 |
| 2024-11-06 | 65.000 | 65.000 | 64.000 | 64.000 | 20.767 | 20,562 |
| 2024-11-05 | 64.600 | 65.000 | 64.000 | 64.600 | 20.962 | 32,106 |
| 2024-11-04 | 64.800 | 64.800 | 63.400 | 64.000 | 20.767 | 59,553 |
| 2024-11-01 | 64.800 | 64.800 | 64.600 | 64.800 | 21.027 | 12,186 |
| 2024-10-31 | 65.000 | 65.000 | 64.400 | 64.800 | 21.027 | 19,587 |
| 2024-10-30 | 65.200 | 65.600 | 64.600 | 65.000 | 21.092 | 54,930 |
| 2024-10-29 | 65.600 | 65.600 | 65.000 | 65.400 | 21.222 | 33,972 |
| 2024-10-28 | 65.000 | 65.800 | 64.600 | 65.200 | 21.157 | 10,578 |
| 2024-10-25 | 64.600 | 65.600 | 64.600 | 64.800 | 21.027 | 6,180 |
| 2024-10-24 | 65.800 | 66.000 | 64.000 | 64.000 | 20.767 | 62,322 |
| 2024-10-23 | 66.600 | 66.600 | 65.800 | 65.800 | 21.351 | 6,090 |
| 2024-10-22 | 66.400 | 66.600 | 65.400 | 65.800 | 21.351 | 90,852 |
| 2024-10-21 | 66.800 | 66.800 | 65.800 | 66.000 | 21.416 | 12,813 |
| 2024-10-18 | 67.000 | 67.000 | 66.600 | 66.800 | 21.676 | 5,790 |
| 2024-10-17 | 67.000 | 67.000 | 66.200 | 67.000 | 21.741 | 6,684 |
| 2024-10-16 | 67.000 | 67.000 | 66.200 | 67.000 | 21.741 | 10,014 |
| 2024-10-15 | 68.000 | 68.000 | 66.600 | 67.000 | 21.741 | 11,361 |
| 2024-10-14 | 68.200 | 69.000 | 67.000 | 67.800 | 22.000 | 13,698 |
| 2024-10-11 | 68.400 | 69.000 | 68.200 | 69.000 | 22.390 | 48,549 |
| 2024-10-10 | 67.800 | 68.400 | 67.200 | 68.400 | 22.195 | 54,534 |
| 2024-10-09 | 67.200 | 67.600 | 66.800 | 67.600 | 21.935 | 26,604 |
| 2024-10-08 | 67.000 | 67.000 | 66.000 | 67.000 | 21.741 | 67,659 |
| 2024-10-07 | 65.800 | 67.200 | 65.600 | 67.000 | 21.741 | 61,134 |
| 2024-10-04 | 65.000 | 65.600 | 64.200 | 65.600 | 21.286 | 12,399 |
| 2024-10-03 | 65.200 | 65.200 | 64.600 | 65.000 | 21.092 | 23,247 |
| 2024-10-02 | 65.800 | 65.800 | 64.600 | 64.600 | 20.962 | 40,725 |
| 2024-10-01 | 66.400 | 67.000 | 65.200 | 65.800 | 21.351 | 16,911 |
| 2024-09-30 | 67.800 | 67.800 | 66.400 | 66.400 | 21.546 | 50,601 |
| 2024-09-27 | 67.600 | 68.000 | 66.600 | 67.800 | 22.000 | 9,996 |
| 2024-09-26 | 67.800 | 67.800 | 67.200 | 67.600 | 21.935 | 9,729 |
| 2024-09-25 | 68.000 | 68.000 | 66.800 | 67.800 | 22.000 | 17,019 |
| 2024-09-24 | 67.800 | 68.000 | 67.000 | 67.800 | 22.000 | 21,351 |
| 2024-09-23 | 68.600 | 69.000 | 67.600 | 68.000 | 22.065 | 31,206 |
| 2024-09-20 | 68.400 | 69.400 | 68.000 | 68.600 | 22.260 | 47,865 |
| 2024-09-19 | 69.400 | 69.800 | 67.800 | 68.000 | 22.065 | 20,793 |
| 2024-09-18 | 68.600 | 69.600 | 68.000 | 69.400 | 22.519 | 24,480 |
| 2024-09-17 | 67.400 | 68.800 | 67.200 | 68.600 | 22.260 | 33,192 |
| 2024-09-16 | 65.600 | 67.600 | 65.600 | 67.400 | 21.871 | 76,005 |
| 2024-09-13 | 65.400 | 65.400 | 64.400 | 65.200 | 21.157 | 8,175 |
| 2024-09-12 | 64.400 | 65.600 | 64.400 | 65.000 | 21.092 | 58,983 |
| 2024-09-11 | 64.800 | 65.000 | 64.200 | 64.400 | 20.897 | 169,521 |
| 2024-09-10 | 64.000 | 65.400 | 63.800 | 65.000 | 21.092 | 310,158 |
| 2024-09-09 | 63.400 | 64.800 | 63.200 | 63.400 | 20.573 | 31,878 |
| 2024-09-06 | 63.400 | 63.600 | 63.000 | 63.200 | 20.508 | 53,823 |
| 2024-09-05 | 63.800 | 63.800 | 62.600 | 63.400 | 20.573 | 273,444 |
| 2024-09-04 | 63.400 | 63.800 | 62.800 | 63.800 | 20.702 | 40,902 |
| 2024-09-03 | 63.800 | 64.000 | 63.200 | 63.200 | 20.508 | 53,769 |
| 2024-09-02 | 63.400 | 63.600 | 63.200 | 63.600 | 20.637 | 39,402 |
| 2024-08-30 | 62.800 | 63.400 | 62.600 | 63.400 | 20.573 | 40,269 |
| 2024-08-29 | 62.800 | 62.800 | 62.400 | 62.600 | 20.313 | 49,362 |
| 2024-08-28 | 62.200 | 63.000 | 62.200 | 62.400 | 20.248 | 12,195 |
| 2024-08-27 | 63.000 | 63.000 | 62.200 | 62.200 | 20.183 | 24,708 |
| 2024-08-26 | 62.800 | 62.800 | 61.800 | 62.000 | 20.118 | 64,428 |
| 2024-08-23 | 62.000 | 62.800 | 61.600 | 62.800 | 20.378 | 99,516 |
| 2024-08-22 | 61.800 | 62.000 | 61.000 | 62.000 | 20.118 | 35,247 |
| 2024-08-21 | 62.000 | 62.000 | 61.400 | 61.600 | 19.988 | 11,157 |
| 2024-08-20 | 62.000 | 62.000 | 61.600 | 62.000 | 20.118 | 16,665 |
| 2024-08-19 | 62.000 | 62.000 | 61.600 | 61.600 | 19.988 | 54,537 |
| 2024-08-16 | 62.000 | 62.000 | 61.800 | 61.800 | 20.053 | 32,190 |
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.