Digi Communications N.V. (DIGI.RO)
BVB - BVB Delayed Price. Currency in RON
Add to watchlist
As of 02:22PM EEST. Market open.
Time Period:
Jul 08, 2023 - Jul 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in RONDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 08, 2024 | 65.00 | 65.60 | 64.40 | 64.60 | 64.60 | 13,330 |
| Jul 05, 2024 | 65.00 | 65.80 | 64.40 | 65.80 | 65.80 | 22,994 |
| Jul 04, 2024 | 65.60 | 65.60 | 64.40 | 65.00 | 65.00 | 17,667 |
| Jul 03, 2024 | 65.00 | 65.80 | 65.00 | 65.40 | 65.40 | 18,968 |
| Jul 03, 2024 | 1.25 Dividend | |||||
| Jul 02, 2024 | 67.00 | 67.00 | 65.80 | 66.00 | 64.75 | 12,627 |
| Jul 01, 2024 | 67.00 | 67.00 | 66.20 | 67.00 | 65.73 | 8,917 |
| Jun 28, 2024 | 67.00 | 67.20 | 65.60 | 67.00 | 65.73 | 54,729 |
| Jun 27, 2024 | 65.80 | 66.60 | 64.80 | 66.60 | 65.34 | 29,805 |
| Jun 26, 2024 | 65.00 | 65.80 | 64.60 | 65.40 | 64.16 | 36,586 |
| Jun 25, 2024 | 65.80 | 65.80 | 64.60 | 65.00 | 63.77 | 21,789 |
| Jun 21, 2024 | 65.80 | 66.00 | 64.20 | 66.00 | 64.75 | 28,429 |
| Jun 20, 2024 | 66.60 | 66.60 | 65.80 | 66.00 | 64.75 | 5,847 |
| Jun 19, 2024 | 67.00 | 67.00 | 65.80 | 66.20 | 64.95 | 9,866 |
| Jun 18, 2024 | 67.00 | 67.80 | 66.00 | 66.80 | 65.53 | 52,960 |
| Jun 17, 2024 | 67.00 | 67.00 | 66.40 | 67.00 | 65.73 | 9,955 |
| Jun 14, 2024 | 68.00 | 68.00 | 66.40 | 67.00 | 65.73 | 6,856 |
| Jun 13, 2024 | 67.00 | 68.00 | 66.20 | 68.00 | 66.71 | 23,946 |
| Jun 12, 2024 | 66.00 | 67.00 | 66.00 | 67.00 | 65.73 | 19,737 |
| Jun 11, 2024 | 66.40 | 66.80 | 65.80 | 66.00 | 64.75 | 15,074 |
| Jun 10, 2024 | 67.00 | 67.00 | 65.80 | 66.40 | 65.14 | 17,915 |
| Jun 07, 2024 | 66.00 | 67.00 | 65.40 | 67.00 | 65.73 | 26,460 |
| Jun 06, 2024 | 66.00 | 66.20 | 65.20 | 66.00 | 64.75 | 28,051 |
| Jun 05, 2024 | 66.60 | 66.60 | 65.40 | 66.00 | 64.75 | 29,744 |
| Jun 04, 2024 | 65.80 | 66.80 | 65.60 | 66.00 | 64.75 | 10,909 |
| Jun 03, 2024 | 67.00 | 67.00 | 65.60 | 65.60 | 64.36 | 14,614 |
| May 31, 2024 | 67.00 | 67.00 | 66.00 | 67.00 | 65.73 | 17,964 |
| May 30, 2024 | 67.00 | 67.00 | 65.80 | 67.00 | 65.73 | 15,516 |
| May 29, 2024 | 67.00 | 67.60 | 65.60 | 66.60 | 65.34 | 18,581 |
| May 28, 2024 | 68.40 | 69.80 | 66.80 | 67.80 | 66.52 | 28,780 |
| May 27, 2024 | 68.00 | 68.00 | 66.80 | 67.60 | 66.32 | 26,167 |
| May 24, 2024 | 67.00 | 68.00 | 65.60 | 68.00 | 66.71 | 58,519 |
| May 23, 2024 | 66.60 | 67.00 | 65.40 | 66.80 | 65.53 | 6,596 |
| May 22, 2024 | 66.60 | 66.60 | 64.80 | 66.00 | 64.75 | 15,863 |
| May 21, 2024 | 67.60 | 67.60 | 66.60 | 67.00 | 65.73 | 63,771 |
| May 20, 2024 | 63.80 | 67.80 | 63.80 | 67.60 | 66.32 | 46,361 |
| May 17, 2024 | 59.60 | 64.00 | 59.20 | 63.80 | 62.59 | 77,677 |
| May 16, 2024 | 58.80 | 59.60 | 57.80 | 59.60 | 58.47 | 19,385 |
| May 15, 2024 | 59.20 | 59.20 | 58.00 | 59.00 | 57.88 | 21,892 |
| May 14, 2024 | 58.80 | 59.20 | 57.80 | 59.20 | 58.08 | 17,543 |
| May 13, 2024 | 58.00 | 59.00 | 58.00 | 58.80 | 57.69 | 30,878 |
| May 10, 2024 | 58.60 | 58.80 | 57.80 | 58.60 | 57.49 | 20,568 |
| May 09, 2024 | 58.80 | 59.20 | 57.80 | 58.40 | 57.29 | 12,346 |
| May 08, 2024 | 57.00 | 58.80 | 56.80 | 58.00 | 56.90 | 19,052 |
| May 07, 2024 | 57.00 | 57.60 | 56.60 | 57.60 | 56.51 | 7,639 |
| May 02, 2024 | 56.40 | 56.80 | 56.00 | 56.80 | 55.72 | 7,389 |
| Apr 30, 2024 | 56.00 | 56.40 | 54.80 | 56.20 | 55.14 | 34,935 |
| Apr 29, 2024 | 55.80 | 56.20 | 54.80 | 55.60 | 54.55 | 14,300 |
| Apr 26, 2024 | 55.60 | 56.00 | 54.60 | 54.80 | 53.76 | 27,425 |
| Apr 25, 2024 | 56.60 | 56.60 | 55.80 | 55.80 | 54.74 | 8,999 |
| Apr 24, 2024 | 56.20 | 56.40 | 56.00 | 56.20 | 55.14 | 6,680 |
| Apr 23, 2024 | 54.80 | 56.20 | 54.80 | 56.00 | 54.94 | 14,192 |
| Apr 22, 2024 | 56.40 | 56.60 | 54.80 | 55.20 | 54.15 | 7,095 |
| Apr 19, 2024 | 56.00 | 56.40 | 54.80 | 55.40 | 54.35 | 22,856 |
| Apr 18, 2024 | 55.80 | 56.00 | 54.80 | 55.60 | 54.55 | 7,554 |
| Apr 17, 2024 | 53.60 | 56.00 | 53.60 | 55.60 | 54.55 | 13,747 |
| Apr 16, 2024 | 53.00 | 54.00 | 52.80 | 53.60 | 52.58 | 14,464 |
| Apr 15, 2024 | 53.20 | 54.80 | 52.80 | 54.20 | 53.17 | 15,822 |
| Apr 12, 2024 | 54.80 | 55.80 | 52.60 | 53.00 | 52.00 | 38,272 |
| Apr 11, 2024 | 57.00 | 57.00 | 54.20 | 54.40 | 53.37 | 114,230 |
| Apr 10, 2024 | 56.80 | 57.40 | 55.60 | 56.40 | 55.33 | 22,072 |
| Apr 09, 2024 | 57.80 | 57.80 | 56.20 | 56.80 | 55.72 | 24,884 |
| Apr 08, 2024 | 55.80 | 57.80 | 55.40 | 57.80 | 56.71 | 80,086 |
| Apr 05, 2024 | 51.40 | 55.80 | 51.20 | 55.00 | 53.96 | 175,694 |
| Apr 04, 2024 | 50.80 | 51.60 | 50.20 | 51.20 | 50.23 | 16,537 |
| Apr 03, 2024 | 50.80 | 50.80 | 50.20 | 50.80 | 49.84 | 28,779 |
| Apr 02, 2024 | 50.00 | 50.80 | 50.00 | 50.80 | 49.84 | 89,722 |
| Apr 01, 2024 | 49.90 | 50.20 | 49.80 | 50.00 | 49.05 | 14,445 |
| Mar 29, 2024 | 50.00 | 50.20 | 49.70 | 50.00 | 49.05 | 11,716 |
| Mar 28, 2024 | 49.70 | 50.20 | 49.60 | 50.20 | 49.25 | 12,074 |
| Mar 27, 2024 | 50.00 | 50.00 | 49.70 | 49.90 | 48.95 | 7,788 |
| Mar 26, 2024 | 50.00 | 50.20 | 49.80 | 50.00 | 49.05 | 15,882 |
| Mar 25, 2024 | 50.60 | 50.60 | 49.90 | 50.00 | 49.05 | 30,558 |
| Mar 22, 2024 | 50.20 | 50.80 | 49.90 | 50.00 | 49.05 | 106,908 |
| Mar 21, 2024 | 50.40 | 50.40 | 49.50 | 50.00 | 49.05 | 13,864 |
| Mar 20, 2024 | 50.40 | 50.40 | 50.00 | 50.40 | 49.45 | 21,381 |
| Mar 19, 2024 | 50.20 | 50.40 | 49.90 | 50.40 | 49.45 | 8,804 |
| Mar 18, 2024 | 49.80 | 50.20 | 49.70 | 49.90 | 48.95 | 56,649 |
| Mar 15, 2024 | 49.70 | 49.90 | 49.20 | 49.80 | 48.86 | 21,441 |
| Mar 14, 2024 | 49.50 | 49.90 | 49.30 | 49.90 | 48.95 | 9,123 |
| Mar 13, 2024 | 49.70 | 49.80 | 49.00 | 49.50 | 48.56 | 43,221 |
| Mar 12, 2024 | 49.80 | 50.00 | 49.00 | 49.30 | 48.37 | 72,452 |
| Mar 11, 2024 | 49.60 | 50.00 | 49.60 | 49.70 | 48.76 | 26,600 |
| Mar 08, 2024 | 49.70 | 50.00 | 49.60 | 50.00 | 49.05 | 5,269 |
| Mar 07, 2024 | 49.00 | 50.00 | 49.00 | 49.80 | 48.86 | 15,767 |
| Mar 06, 2024 | 49.90 | 49.90 | 49.00 | 49.00 | 48.07 | 20,528 |
| Mar 05, 2024 | 49.40 | 49.90 | 49.40 | 49.50 | 48.56 | 4,036 |
| Mar 04, 2024 | 48.80 | 49.40 | 48.50 | 49.40 | 48.46 | 3,320 |
| Mar 01, 2024 | 48.90 | 49.00 | 48.70 | 48.80 | 47.88 | 41,321 |
| Feb 29, 2024 | 48.60 | 49.00 | 48.20 | 48.90 | 47.97 | 13,382 |
| Feb 28, 2024 | 48.00 | 49.10 | 46.60 | 48.20 | 47.29 | 29,685 |
| Feb 27, 2024 | 48.90 | 48.90 | 48.20 | 48.80 | 47.88 | 7,166 |
| Feb 26, 2024 | 48.90 | 48.90 | 48.20 | 48.60 | 47.68 | 2,109 |
| Feb 23, 2024 | 48.70 | 49.00 | 48.10 | 48.70 | 47.78 | 35,067 |
| Feb 22, 2024 | 47.60 | 49.00 | 47.60 | 48.70 | 47.78 | 22,004 |
| Feb 21, 2024 | 47.00 | 47.80 | 46.60 | 47.60 | 46.70 | 79,496 |
| Feb 20, 2024 | 46.60 | 46.90 | 45.80 | 46.90 | 46.01 | 12,030 |
| Feb 19, 2024 | 46.30 | 46.80 | 46.20 | 46.60 | 45.72 | 103,935 |
| Feb 16, 2024 | 46.20 | 46.40 | 45.80 | 46.10 | 45.23 | 30,096 |
| Feb 15, 2024 | 46.10 | 46.30 | 45.70 | 46.20 | 45.33 | 12,473 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.