DGA Spólka Akcyjna historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-30 | 25.700 | 27.700 | 25.100 | 26.900 | 26.681 | 356 |
| 2025-12-29 | 25.000 | 25.700 | 25.000 | 25.600 | 25.392 | 443 |
| 2025-12-23 | 25.100 | 25.400 | 25.000 | 25.100 | 24.896 | 1,206 |
| 2025-12-22 | 25.100 | 26.000 | 25.100 | 25.600 | 25.392 | 1,262 |
| 2025-12-19 | 25.900 | 25.900 | 25.900 | 25.900 | 25.689 | 4 |
| 2025-12-17 | 25.800 | 26.000 | 25.100 | 25.900 | 25.689 | 283 |
| 2025-12-16 | 26.100 | 26.500 | 25.800 | 26.000 | 25.789 | 503 |
| 2025-12-15 | 26.700 | 26.700 | 25.900 | 26.600 | 26.384 | 231 |
| 2025-12-12 | 25.200 | 26.800 | 25.200 | 26.800 | 26.582 | 442 |
| 2025-12-11 | 26.800 | 26.800 | 26.000 | 26.800 | 26.582 | 167 |
| 2025-12-10 | 26.800 | 26.800 | 26.200 | 26.800 | 26.582 | 126 |
| 2025-12-09 | 27.800 | 27.800 | 26.200 | 27.000 | 26.781 | 882 |
| 2025-12-08 | 28.100 | 28.900 | 26.900 | 27.900 | 27.673 | 1,643 |
| 2025-12-05 | 29.000 | 29.000 | 29.000 | 29.000 | 28.764 | 4 |
| 2025-12-04 | 29.700 | 29.700 | 28.100 | 29.000 | 28.764 | 174 |
| 2025-12-03 | 29.700 | 29.800 | 29.000 | 29.800 | 29.558 | 245 |
| 2025-12-02 | 29.800 | 30.000 | 29.800 | 29.800 | 29.558 | 844 |
| 2025-12-01 | 29.400 | 29.800 | 28.800 | 29.700 | 29.459 | 591 |
| 2025-11-28 | 29.000 | 29.400 | 29.000 | 29.400 | 29.161 | 85 |
| 2025-11-27 | 29.400 | 29.400 | 28.600 | 29.000 | 28.764 | 197 |
| 2025-11-26 | 29.300 | 29.400 | 29.000 | 29.000 | 28.764 | 324 |
| 2025-11-25 | 29.200 | 29.400 | 28.700 | 29.300 | 29.062 | 822 |
| 2025-11-24 | 29.200 | 29.200 | 29.100 | 29.200 | 28.963 | 364 |
| 2025-11-21 | 29.500 | 29.500 | 28.200 | 29.200 | 28.963 | 286 |
| 2025-11-20 | 29.100 | 29.700 | 29.000 | 29.000 | 28.764 | 578 |
| 2025-11-19 | 28.600 | 29.000 | 28.200 | 29.000 | 28.764 | 1,321 |
| 2025-11-18 | 27.700 | 29.000 | 27.700 | 28.900 | 28.665 | 644 |
| 2025-11-17 | 26.300 | 27.500 | 26.100 | 27.400 | 27.177 | 970 |
| 2025-11-14 | 25.000 | 26.300 | 25.000 | 26.300 | 26.086 | 1,070 |
| 2025-11-13 | 25.700 | 25.700 | 25.200 | 25.500 | 25.293 | 55 |
| 2025-11-12 | 25.800 | 25.800 | 25.500 | 25.700 | 25.491 | 107 |
| 2025-11-10 | 25.500 | 26.000 | 25.500 | 25.800 | 25.590 | 249 |
| 2025-11-07 | 25.500 | 26.200 | 25.400 | 25.500 | 25.293 | 638 |
| 2025-11-06 | 25.300 | 26.800 | 25.000 | 26.800 | 26.582 | 810 |
| 2025-11-05 | 25.200 | 25.400 | 24.000 | 25.400 | 25.194 | 2,532 |
| 2025-11-04 | 25.700 | 25.700 | 24.500 | 25.200 | 24.995 | 509 |
| 2025-11-03 | 26.500 | 27.000 | 25.000 | 25.900 | 25.689 | 2,086 |
| 2025-10-31 | 26.900 | 26.900 | 25.500 | 26.900 | 26.681 | 1,223 |
| 2025-10-30 | 26.900 | 27.000 | 25.000 | 26.900 | 26.681 | 1,054 |
| 2025-10-29 | 27.000 | 27.800 | 25.600 | 26.000 | 25.789 | 2,411 |
| 2025-10-28 | 28.000 | 28.000 | 26.800 | 28.000 | 27.772 | 845 |
| 2025-10-27 | 27.900 | 28.000 | 27.500 | 28.000 | 27.772 | 310 |
| 2025-10-24 | 28.100 | 28.100 | 27.000 | 27.600 | 27.376 | 905 |
← NewerPage 4 of 4 · 223 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-14 | 0.2000 PLN |
| 2024-06-11 | 0.3000 PLN |
| 2023-07-13 | 0.4000 PLN |
| 2022-07-01 | 0.6000 PLN |
| 2019-06-24 | 0.4000 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.