Warsaw - Delayed Quote
PLN
Digital Network SA (DIG.WA)
296.20
-11.80
(-3.83%)
At close: October 30 at 4:59:37 PM GMT+1
Currency in PLN
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
305.20
307.80
295.20
296.20
296.20
17,281
Oct 29, 2026
300.00
309.00
297.20
308.00
308.00
40,926
Oct 28, 2026
316.40
319.40
304.40
309.80
309.80
29,605
Oct 27, 2026
314.00
315.80
309.20
314.00
314.00
12,270
Oct 26, 2026
306.00
316.20
303.20
313.60
313.60
21,702
Oct 23, 2026
320.00
321.00
303.00
303.00
303.00
31,775
Oct 22, 2026
300.00
319.00
293.00
319.00
319.00
168,519
Oct 21, 2026
350.20
357.00
342.40
357.00
357.00
7,343
Oct 20, 2026
352.00
354.80
345.40
350.40
350.40
13,792
Oct 19, 2026
374.80
374.80
348.20
352.00
352.00
16,594
Oct 16, 2026
361.20
375.80
361.00
374.00
374.00
10,779
Oct 15, 2026
374.20
375.80
361.20
361.20
361.20
9,364
Oct 14, 2026
370.20
385.40
370.00
377.40
377.40
6,397
Oct 13, 2026
387.20
389.00
378.40
380.00
380.00
6,122
Oct 12, 2026
366.20
387.00
363.80
384.00
384.00
11,143
Oct 9, 2026
355.20
371.20
345.20
366.20
366.20
13,183
Oct 8, 2026
370.20
377.80
356.00
356.00
356.00
12,326
Oct 7, 2026
391.80
395.00
367.20
367.20
367.20
13,153
Oct 6, 2026
372.00
372.00
372.00
372.00
372.00
-
Oct 5, 2026
372.00
372.00
372.00
372.00
372.00
-
Oct 2, 2026
367.00
374.00
363.20
372.00
372.00
10,264
Oct 1, 2026
365.80
373.60
364.60
370.40
370.40
5,379
Sep 30, 2026
379.00
384.00
366.40
371.00
371.00
6,123
Sep 29, 2026
375.00
381.80
369.00
376.60
376.60
9,086
Sep 28, 2026
385.00
399.00
371.00
373.00
373.00
11,988
Sep 25, 2026
374.00
387.60
362.40
385.00
385.00
13,757
Sep 24, 2026
392.80
397.00
362.20
370.00
370.00
27,139
Sep 23, 2026
400.00
403.80
373.60
390.00
390.00
44,710
Sep 22, 2026
420.00
426.40
406.20
410.00
410.00
14,219
Sep 21, 2026
415.00
426.40
406.00
423.40
423.40
17,610
Sep 18, 2026
398.00
422.20
397.40
415.00
415.00
20,282
Sep 17, 2026
388.00
396.60
385.00
396.00
396.00
10,397
Sep 16, 2026
375.00
400.00
370.20
393.00
393.00
22,929
Sep 15, 2026
364.80
377.00
364.80
374.00
374.00
10,958
Sep 14, 2026
363.00
378.80
356.20
368.00
368.00
14,695
Sep 11, 2026
369.00
372.00
360.00
365.00
365.00
8,511
Sep 10, 2026
355.40
376.00
355.40
366.00
366.00
17,020
Sep 9, 2026
340.00
368.60
336.40
360.00
360.00
21,919
Sep 8, 2026
338.60
339.20
323.20
338.60
338.60
11,838
Sep 7, 2026
307.60
336.80
306.00
334.00
334.00
30,104
Sep 4, 2026
288.80
309.80
287.00
301.80
301.80
8,012
Sep 3, 2026
283.00
293.40
277.20
290.00
290.00
11,025
Sep 2, 2026
290.20
295.40
279.80
281.20
281.20
9,324
Sep 1, 2026
290.40
296.60
287.20
296.60
296.60
6,794
Aug 31, 2026
293.00
299.80
285.00
290.40
290.40
5,885
Aug 28, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
290.20
295.60
282.60
292.80
292.80
5,560
Aug 27, 2026
295.60
301.80
292.80
296.40
291.40
5,694
Aug 26, 2026
298.20
299.80
288.20
295.60
290.61
5,118
Aug 25, 2026
292.00
297.00
288.60
297.00
291.99
3,080
Aug 24, 2026
290.40
298.80
288.60
292.40
287.47
5,256
Aug 21, 2026
298.00
304.00
292.00
293.20
288.25
3,476
Aug 20, 2026
304.00
304.00
294.00
298.00
292.97
2,468
Aug 19, 2026
295.00
304.80
289.40
304.00
298.87
5,798
Aug 18, 2026
301.00
304.80
294.60
295.00
290.02
4,729
Aug 17, 2026
303.00
305.60
300.00
300.00
294.94
4,276
Aug 14, 2026
309.00
309.00
300.80
303.60
298.48
4,149
Aug 13, 2026
301.60
308.80
300.20
307.60
302.41
4,158
Aug 12, 2026
310.40
311.80
301.00
305.80
300.64
5,610
Aug 11, 2026
307.40
312.00
306.00
310.40
305.16
5,042
Aug 10, 2026
312.00
317.00
296.00
307.00
301.82
15,995
Aug 7, 2026
314.20
325.00
308.00
311.00
305.75
11,830
Aug 6, 2026
314.60
314.80
306.00
312.00
306.74
4,373
Aug 5, 2026
314.40
314.60
309.00
311.00
305.75
8,180
Aug 4, 2026
301.60
315.00
297.00
309.00
303.79
9,878
Aug 3, 2026
300.40
309.00
295.00
301.40
296.32
6,824
Jul 31, 2026
305.00
308.40
298.20
300.00
294.94
3,200
Jul 30, 2026
307.40
310.00
295.20
304.80
299.66
7,548
Jul 29, 2026
309.00
314.80
303.20
310.40
305.16
11,612
Jul 28, 2026
307.40
314.80
304.00
307.60
302.41
8,375
Jul 27, 2026
298.80
310.60
296.80
306.40
301.23
9,198
Jul 24, 2026
295.00
305.60
290.60
296.80
291.79
5,818
Jul 23, 2026
294.00
305.60
293.00
297.00
291.99
12,642
Jul 22, 2026
291.00
294.00
277.20
287.00
282.16
6,550
Jul 21, 2026
296.00
297.60
287.00
291.40
286.48
6,660
Jul 20, 2026
291.80
299.00
291.40
294.00
289.04
4,535
Jul 17, 2026
302.00
302.20
285.40
292.00
287.07
20,092
Jul 16, 2026
316.20
317.00
302.20
304.00
298.87
10,468
Jul 15, 2026
313.40
316.80
310.00
315.60
310.28
10,906
Jul 14, 2026
314.40
314.80
308.00
313.60
308.31
9,343
Jul 13, 2026
308.00
316.80
300.20
314.20
308.90
12,517
Jul 10, 2026
302.80
311.00
292.40
306.80
301.62
17,082
Jul 9, 2026
307.00
310.00
293.40
299.80
294.74
9,898
Jul 8, 2026
310.00
314.60
301.00
307.00
301.82
19,122
Jul 7, 2026
299.40
313.80
291.20
307.00
301.82
21,907
Jul 6, 2026
290.60
300.00
289.60
299.40
294.35
17,875
Jul 3, 2026
283.00
295.00
271.60
285.60
280.78
12,615
Jul 2, 2026
272.20
282.00
267.00
279.40
274.69
14,527
Jul 1, 2026
271.00
274.60
268.00
270.00
265.45
7,631
Jun 30, 2026
270.20
273.20
266.00
271.00
266.43
6,908
Jun 29, 2026
272.60
276.00
264.20
266.00
261.51
9,143
Jun 26, 2026
275.00
275.00
266.60
271.00
266.43
9,255
Jun 25, 2026
261.60
280.00
255.40
273.80
269.18
16,367
Jun 24, 2026
265.80
265.80
254.00
259.00
254.63
11,739
Jun 23, 2026
268.00
271.80
255.40
266.80
262.30
10,868
Jun 22, 2026
261.20
280.00
252.20
270.00
265.45
16,685
Jun 19, 2026
253.60
262.00
251.40
261.00
256.60
21,586
Jun 18, 2026
252.60
255.00
247.40
248.60
244.41
13,047
Jun 17, 2026
250.00
256.00
235.20
252.00
247.75
14,726
Jun 16, 2026
245.60
252.00
243.40
246.00
241.85
9,138
Jun 15, 2026
240.00
249.40
240.00
242.20
238.11
10,140
Jun 12, 2026
233.80
240.60
227.00
239.00
234.97
10,934
Jun 11, 2026
225.80
236.00
224.00
231.60
227.69
11,465
Jun 10, 2026
227.60
234.80
220.60
225.60
221.79
11,028
Jun 9, 2026
220.80
227.20
218.00
222.80
219.04
79,828
Jun 8, 2026
227.00
227.00
216.40
216.40
212.75
13,057
Jun 5, 2026
220.00
229.00
217.20
227.00
223.17
9,434
Jun 3, 2026
216.80
221.40
215.00
218.00
214.32
9,539
Jun 2, 2026
212.60
219.60
207.40
215.00
211.37
22,679
Jun 1, 2026
211.80
212.20
204.00
210.40
206.85
11,649
May 29, 2026
208.20
214.20
205.00
213.80
210.19
7,555
May 28, 2026
196.90
214.60
195.60
206.80
203.31
24,576
May 27, 2026
201.00
201.20
192.50
194.70
191.42
5,459
May 26, 2026
202.60
203.00
195.00
201.20
197.81
3,780
May 25, 2026
194.00
202.20
193.80
202.20
198.79
4,958
May 22, 2026
197.50
197.50
191.70
196.50
193.19
4,904
May 21, 2026
193.00
198.90
192.80
197.50
194.17
3,407
May 20, 2026
194.30
195.00
191.50
194.90
191.61
2,624
May 19, 2026
198.80
198.80
193.00
195.00
191.71
5,290
May 18, 2026
200.20
203.40
195.40
199.10
195.74
7,504
May 15, 2026
198.30
203.40
196.10
200.40
197.02
7,485
May 14, 2026
202.80
208.40
200.40
203.80
200.36
8,074
May 13, 2026
202.40
204.40
198.90
203.40
199.97
5,981
May 12, 2026
211.80
211.80
199.20
202.80
199.38
8,543
May 11, 2026
199.80
204.00
195.20
199.90
196.53
7,782
May 8, 2026
198.90
199.90
195.10
199.80
196.43
4,330
May 7, 2026
194.00
202.80
190.90
200.00
196.63
9,678
May 6, 2026
191.60
194.90
186.80
190.90
187.68
26,848
May 5, 2026
203.20
203.60
188.90
191.50
188.27
19,789
May 4, 2026
199.00
205.60
195.30
203.60
200.17
14,468
Apr 30, 2026
199.70
199.70
193.10
199.00
195.64
6,264
Apr 29, 2026
199.80
202.00
194.40
195.80
192.50
11,224
Apr 28, 2026
202.60
211.00
200.80
202.00
198.59
21,353
Apr 27, 2026
199.00
208.60
196.20
203.00
199.58
7,501
Apr 24, 2026
203.00
203.00
195.20
200.80
197.41
16,532
Apr 23, 2026
210.80
210.80
202.00
204.60
201.15
8,434
Apr 22, 2026
210.00
212.40
207.00
210.80
207.24
6,979
Apr 21, 2026
211.60
213.60
207.00
210.80
207.24
6,871
Apr 20, 2026
212.60
215.00
203.60
211.00
207.44
26,035
Apr 17, 2026
195.00
202.00
192.20
199.80
196.43
10,278
Apr 16, 2026
196.30
197.00
190.10
194.00
190.73
6,185
Apr 15, 2026
193.10
198.00
189.90
196.20
192.89
16,718
Apr 14, 2026
182.70
192.00
180.10
192.00
188.76
16,606
Apr 13, 2026
177.80
180.90
175.00
179.00
175.98
9,988
Apr 10, 2026
169.50
175.00
166.10
174.70
171.75
11,744
Apr 9, 2026
168.90
171.20
165.60
169.70
166.84
4,358
Apr 8, 2026
163.80
171.20
163.00
169.00
166.15
7,636
Apr 7, 2026
169.60
172.00
160.40
160.80
158.09
13,989
Apr 2, 2026
168.80
173.00
164.00
169.60
166.74
7,848
Apr 1, 2026
162.80
170.20
162.80
169.00
166.15
8,681
Mar 31, 2026
157.40
164.00
155.00
162.80
160.05
5,619
Mar 30, 2026
158.00
158.80
155.00
157.60
154.94
7,241
Mar 27, 2026
168.20
168.80
157.80
159.20
156.51
16,285
Mar 26, 2026
170.80
171.60
167.00
169.40
166.54
4,249
Mar 25, 2026
171.20
176.80
168.60
171.60
168.71
6,285
Mar 24, 2026
170.80
175.20
164.00
174.40
171.46
6,303
Mar 23, 2026
167.00
173.60
160.40
171.00
168.12
21,052
Mar 20, 2026
175.00
176.20
170.00
173.60
170.67
4,428
Mar 19, 2026
178.20
178.20
169.00
175.80
172.83
6,501
Mar 18, 2026
167.60
181.00
167.40
178.80
175.78
11,371
Mar 17, 2026
172.40
174.20
163.20
167.40
164.58
18,908
Mar 16, 2026
176.80
179.00
173.00
175.80
172.83
5,602
Mar 13, 2026
169.60
180.00
166.60
176.80
173.82
9,423
Mar 12, 2026
174.00
174.20
167.20
170.00
167.13
7,184
Mar 11, 2026
177.40
178.00
170.00
173.80
170.87
9,043
Mar 10, 2026
173.40
179.00
172.40
176.00
173.03
13,100
Mar 9, 2026
160.60
172.80
154.00
171.00
168.12
36,704
Mar 6, 2026
160.00
161.40
155.60
161.20
158.48
10,674
Mar 5, 2026
158.00
160.00
155.00
160.00
157.30
5,526
Mar 4, 2026
151.00
159.60
151.00
158.00
155.33
8,368
Mar 3, 2026
158.20
159.20
151.00
151.00
148.45
13,068
Mar 2, 2026
153.20
159.80
152.20
159.20
156.51
12,256
Feb 27, 2026
156.80
158.60
154.80
157.80
155.14
6,726
Feb 26, 2026
154.00
155.20
152.00
155.20
152.58
4,066
Feb 25, 2026
151.20
155.00
150.60
153.60
151.01
5,788
Feb 24, 2026
153.80
155.40
151.00
153.40
150.81
7,264
Feb 23, 2026
158.80
158.80
152.00
152.20
149.63
12,297
Feb 20, 2026
157.00
161.80
154.00
158.80
156.12
30,814
Feb 19, 2026
156.00
158.20
154.60
155.80
153.17
11,774
Feb 18, 2026
154.80
156.00
152.40
156.00
153.37
4,668
Feb 17, 2026
153.60
155.20
151.00
155.00
152.39
4,376
Feb 16, 2026
155.80
157.00
152.20
153.80
151.21
5,824
Feb 13, 2026
156.60
156.80
153.40
156.00
153.37
2,695
Feb 12, 2026
155.40
155.80
152.00
153.40
150.81
5,043
Feb 11, 2026
158.00
158.00
154.00
155.60
152.98
6,278
Feb 10, 2026
159.00
159.00
152.80
156.60
153.96
6,744
Feb 9, 2026
153.20
159.00
153.00
159.00
156.32
7,567
Feb 6, 2026
150.20
154.20
147.20
153.00
150.42
9,345
Feb 5, 2026
153.40
156.60
143.60
151.40
148.85
17,139
Feb 4, 2026
159.60
159.60
153.00
153.00
150.42
9,877
Feb 3, 2026
162.40
163.00
157.40
159.60
156.91
13,647
Feb 2, 2026
158.00
163.80
155.40
162.40
159.66
29,595
Jan 30, 2026
159.20
159.80
155.20
158.00
155.33
6,342
Jan 29, 2026
155.00
160.80
154.40
158.80
156.12
12,437
Jan 28, 2026
157.20
157.60
152.00
153.20
150.62
15,020
Jan 27, 2026
160.40
160.40
155.20
157.60
154.94
8,118
Jan 26, 2026
153.80
161.80
152.80
160.00
157.30
25,612
Jan 23, 2026
155.80
155.80
153.20
155.00
152.39
4,328
Jan 22, 2026
154.60
156.00
152.00
155.80
153.17
5,779
Jan 21, 2026
154.00
154.60
151.20
154.60
151.99
5,627
Jan 20, 2026
154.80
155.00
150.20
153.80
151.21
6,049
Jan 19, 2026
158.80
158.80
154.60
155.40
152.78
5,240
Jan 16, 2026
158.00
159.80
155.20
158.00
155.33
10,499
Jan 15, 2026
158.60
158.60
154.60
156.00
153.37
5,704
Jan 14, 2026
152.80
159.80
150.40
158.00
155.33
19,493
Jan 13, 2026
154.00
154.40
149.80
153.60
151.01
13,785
Jan 12, 2026
156.60
156.80
150.00
154.00
151.40
18,078
Jan 9, 2026
156.60
159.20
154.20
156.60
153.96
10,356
Jan 8, 2026
157.20
157.20
151.20
156.40
153.76
20,830
Jan 7, 2026
160.80
163.60
155.20
157.60
154.94
20,546
Jan 5, 2026
159.60
162.80
155.60
160.80
158.09
21,577
Jan 2, 2026
166.00
166.00
156.20
160.20
157.50
18,849
Dec 30, 2025
165.00
165.00
155.20
163.80
161.04
9,420
Dec 29, 2025
166.60
166.60
160.20
161.60
158.87
11,931
Dec 23, 2025
165.20
169.80
162.60
164.00
161.23
18,057
Dec 22, 2025
162.60
165.00
158.60
163.00
160.25
15,278
Dec 19, 2025
162.40
163.00
155.60
160.80
158.09
11,308
Dec 18, 2025
149.80
161.00
149.00
159.60
156.91
19,040
Dec 17, 2025
153.40
155.80
146.00
148.80
146.29
14,005
Dec 16, 2025
155.40
158.00
149.60
153.00
150.42
14,080
Dec 15, 2025
157.00
162.40
154.20
155.40
152.78
20,022
Dec 12, 2025
150.60
157.80
150.60
156.60
153.96
12,541
Dec 11, 2025
150.40
152.80
145.80
150.60
148.06
13,785
Dec 10, 2025
144.00
153.60
144.00
152.80
150.22
18,836
Dec 9, 2025
138.60
143.80
135.60
143.60
141.18
11,441
Dec 8, 2025
137.00
137.00
133.40
137.00
134.69
13,817
Dec 5, 2025
133.00
138.00
126.20
137.00
134.69
29,211
Dec 4, 2025
142.40
142.40
133.20
135.00
132.72
18,813
Dec 3, 2025
141.00
142.60
141.00
142.60
140.19
5,856
Dec 2, 2025
143.20
143.20
140.00
140.80
138.42
15,514
Dec 1, 2025
136.00
147.00
135.20
143.20
140.78
34,827
Nov 28, 2025
125.20
132.20
125.00
132.20
129.97
7,796
Nov 27, 2025
128.20
129.00
123.00
125.20
123.09
20,978
Nov 26, 2025
137.00
138.00
128.60
129.80
127.61
17,098
Nov 25, 2025
126.00
136.40
125.40
134.00
131.74
30,894
Nov 24, 2025
116.00
124.80
114.00
124.80
122.69
27,973
Nov 21, 2025
111.00
111.80
109.00
111.00
109.13
26,890
Nov 20, 2025
108.80
112.80
108.60
111.00
109.13
19,321
Nov 19, 2025
108.80
109.80
107.80
108.00
106.18
19,242
Nov 18, 2025
107.80
111.20
105.40
108.80
106.96
34,904
Nov 17, 2025
108.80
113.00
108.00
108.60
106.77
27,715
Nov 14, 2025
107.20
109.80
106.80
108.00
106.18
43,787
Nov 13, 2025
107.00
107.00
105.00
106.20
104.41
6,277
Nov 12, 2025
105.40
107.00
105.40
106.80
105.00
10,412
Nov 10, 2025
106.20
107.40
104.00
105.60
103.82
15,831
Nov 7, 2025
104.40
105.00
101.60
103.80
102.05
7,684
Nov 6, 2025
105.80
106.00
104.20
105.00
103.23
5,927
Nov 5, 2025
106.80
107.00
104.60
105.80
104.02
14,931
Nov 4, 2025
105.00
107.00
104.00
106.40
104.61
34,312
Nov 3, 2025
113.00
114.20
102.40
104.40
102.64
78,414
Oct 31, 2025
99.30
99.30
97.00
98.50
96.84
3,805
Oct 30, 2025
98.70
98.70
96.10
98.60
96.94
6,851
