Digital Network S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	25.800	25.800	24.100	25.000	21.112	5,015
2023-12-04	25.300	25.800	24.800	25.800	21.788	1,393
2023-12-01	26.200	26.200	24.400	25.400	21.450	1,145
2023-11-30	24.900	25.300	24.700	24.700	20.859	478
2023-11-29	25.500	25.500	24.300	24.800	20.943	954
2023-11-28	25.500	25.700	24.200	24.700	20.859	1,761
2023-11-27	26.400	27.700	25.200	26.000	21.957	8,052
2023-11-24	25.000	26.800	25.000	25.500	21.534	17,914
2023-11-23	22.200	25.800	22.000	24.400	20.605	26,067
2023-11-22	21.500	22.100	21.300	21.300	17.988	908
2023-11-21	20.500	22.200	20.400	21.500	18.156	3,548
2023-11-20	19.950	20.300	19.950	20.200	17.059	3,788
2023-11-17	20.000	20.000	19.950	19.950	16.847	205
2023-11-16	20.000	20.000	19.850	19.850	16.763	605
2023-11-15	20.000	20.000	18.950	19.850	16.763	842
2023-11-14	20.100	20.100	19.600	19.700	16.636	601
2023-11-13	19.850	20.300	18.900	20.300	17.143	13
2023-11-10	19.650	19.650	18.800	19.400	16.383	158
2023-11-09	19.400	19.450	18.650	19.450	16.425	4,621
2023-11-08	19.400	19.400	19.400	19.400	16.383	42
2023-11-07	19.400	19.400	19.400	19.400	16.383	10
2023-11-06	19.400	19.450	18.650	19.450	16.425	663
2023-11-03	19.800	19.850	18.650	19.450	16.425	2,811
2023-11-02	19.900	19.900	19.150	19.150	16.172	117
2023-10-31	18.800	19.750	18.800	19.450	16.425	4,013
2023-10-30	18.400	18.800	18.100	18.800	15.876	11,965
2023-10-27	18.400	18.400	18.100	18.400	15.539	786
2023-10-26	17.900	18.100	17.800	18.100	15.285	5,945
2023-10-25	17.900	17.900	17.500	17.500	14.778	10,059
2023-10-24	17.350	17.900	17.050	17.850	15.074	1,985
2023-10-23	17.150	17.350	17.150	17.350	14.652	36
2023-10-20	17.250	17.250	17.250	17.250	14.567	2
2023-10-19	17.500	17.500	16.650	16.650	14.061	818
2023-10-18	17.500	17.500	17.250	17.500	14.778	1,132
2023-10-17	17.500	17.500	17.250	17.500	14.778	894
2023-10-16	17.500	17.600	17.250	17.500	14.778	13,081
2023-10-13	17.950	17.950	17.350	17.950	15.158	25
2023-10-12	17.950	17.950	17.800	17.800	15.032	1,613
2023-10-11	17.900	17.900	17.500	17.500	14.778	418
2023-10-10	17.900	17.900	17.550	17.800	15.032	1,363
2023-10-09	17.850	17.950	17.500	17.950	15.158	1,081
2023-10-06	18.000	18.000	17.350	17.850	15.074	1,985
2023-10-05	18.000	18.000	17.500	17.900	15.116	1,133
2023-10-04	17.800	17.800	17.550	17.750	14.990	12
2023-10-03	17.500	17.900	17.500	17.900	15.116	2,180
2023-10-02	16.800	18.000	16.800	17.750	14.990	10,172
2023-09-29	16.500	16.500	16.500	16.500	13.934	2
2023-09-28	16.500	16.500	16.200	16.500	13.934	1,499
2023-09-27	16.500	16.500	16.200	16.500	13.934	438
2023-09-26	16.400	16.500	16.200	16.500	13.934	733
2023-09-25	16.400	16.400	16.400	16.400	13.850	45
2023-09-22	16.400	16.400	16.400	16.400	13.850	2
2023-09-21	16.500	16.500	16.150	16.400	13.850	58
2023-09-20	16.400	16.500	16.400	16.500	13.934	695
2023-09-19	16.300	16.400	16.250	16.400	13.850	603
2023-09-18	16.500	16.500	16.300	16.300	13.765	172
2023-09-15	16.500	16.500	16.300	16.300	13.765	1,097
2023-09-14	16.600	16.600	16.250	16.500	13.934	103
2023-09-13	16.400	16.600	16.200	16.600	14.018	3,723
2023-09-12	16.600	16.600	16.350	16.350	13.807	92

← NewerPage 13 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	5.0000 PLN
2025-06-25	2.4100 PLN
2024-11-27	2.4100 PLN
2024-05-21	4.1000 PLN
2023-07-04	0.7300 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.