GPW · DGA · stock
DGA Spólka Akcyjna (DGA) stock price history
Every GPW trading session of DGA Spólka Akcyjna from Apr 21, 2004 to Sep 28, 2026: 5,753 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DGA adjusted close, 2004 to 2026
- PLN 52.26
- All time high, 2006
- PLN 30.55
- 52 week high, PLN 20.10 low
- 5,753
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
DGA key facts
- DGA Spólka Akcyjna (DGA) closed at PLN 21.20 on Sep 28, 2026 on GPW.
- DGA's all time high close is PLN 52.26, set on Feb 2, 2006; its all time low close is PLN 2.62 on Dec 28, 2016.
- DGA's 52 week range is PLN 20.10 to PLN 30.55.
- DGA returned -9.4% over the year to Sep 28, 2026 and +225.6% over five years.
- Over ten years DGA returned +462%, +18.8% a year compounded.
- DGA's deepest drawdown was -95.0% from Feb 3, 2006 to Dec 28, 2016.
- DataCedar holds 5,753 daily sessions of DGA history from Apr 21, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DGA price chart, 2004 to 2026
DGA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.0% |
| 3 months | -17.8% |
| 6 months | -16.5% |
| Year to date | -20.5% |
| 1 year | -9.4% |
| 3 years | +163.6% |
| 5 years | +225.6% |
| 10 years | +461.6% |
| Since Apr 21, 2004 | -49.9% |
| Compound annual growth, 22.4 years | -3.0% |
DGA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 52.26 on Feb 2, 2006
- All time low close
- PLN 2.62 on Dec 28, 2016
- 52 week high
- PLN 30.55 on Oct 2, 2025
- 52 week low
- PLN 20.10 on Sep 7, 2026
- Deepest drawdown
- -95.0% from Feb 3, 2006 to Dec 28, 2016, not yet recovered
- Best single session
- +57.4% on Oct 14, 2010
- Worst single session
- -20.0% on Oct 21, 2010
- Volatility, 1 year annualised
- 44.9%
- Sessions closing higher, 1 year
- 30%
- Best calendar year
- 2024, +149%
- Worst calendar year
- 2008, -69%
DGA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Apr 21, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 26.78 | PLN 29.56 | PLN 20.10 | PLN 21.20 | -20.5% | 67.1K | 187 |
| 2025 | PLN 16.86 | PLN 30.55 | PLN 15.37 | PLN 26.68 | +52.8% | 165.3K | 249 |
| 2024 | PLN 7.02 | PLN 38.01 | PLN 6.82 | PLN 17.46 | +148.8% | 1.2M | 249 |
| 2023 | PLN 6.73 | PLN 9.50 | PLN 6.45 | PLN 7.02 | +4.3% | 145.7K | 250 |
| 2022 | PLN 7.12 | PLN 9.61 | PLN 6.16 | PLN 6.73 | -1.3% | 241.8K | 251 |
| 2021 | PLN 4.27 | PLN 8.65 | PLN 4.27 | PLN 6.82 | +57.6% | 375.2K | 251 |
| 2020 | PLN 5.40 | PLN 5.51 | PLN 3.50 | PLN 4.33 | -19.9% | 146.9K | 259 |
| 2019 | PLN 7.21 | PLN 8.15 | PLN 5.09 | PLN 5.40 | -25.1% | 127.4K | 261 |
| 2018 | PLN 3.34 | PLN 8.75 | PLN 3.21 | PLN 7.21 | +116.0% | 379.5K | 261 |
| 2017 | PLN 2.62 | PLN 4.60 | PLN 2.62 | PLN 3.34 | +22.5% | 362.9K | 255 |
| 2016 | PLN 3.83 | PLN 4.66 | PLN 2.61 | PLN 2.72 | -24.3% | 192.5K | 251 |
| 2015 | PLN 4.17 | PLN 4.98 | PLN 3.38 | PLN 3.60 | -13.8% | 214.8K | 261 |
| 2014 | PLN 5.59 | PLN 6.44 | PLN 4.10 | PLN 4.17 | -25.3% | 371.5K | 261 |
| 2013 | PLN 8.35 | PLN 9.45 | PLN 4.91 | PLN 5.59 | -33.1% | 426.4K | 261 |
| 2012 | PLN 10.68 | PLN 14.67 | PLN 7.12 | PLN 8.35 | -23.2% | 402.3K | 261 |
| 2011 | PLN 23.94 | PLN 25.41 | PLN 10.43 | PLN 10.86 | -54.1% | 2.2M | 260 |
| 2010 | PLN 24.65 | PLN 62.11 | PLN 17.80 | PLN 23.69 | -3.9% | 3.5M | 261 |
| 2009 | PLN 9.99 | PLN 28.92 | PLN 8.70 | PLN 24.65 | +146.8% | 403.8K | 261 |
| 2008 | PLN 32.83 | PLN 32.83 | PLN 8.18 | PLN 9.99 | -69.1% | 980.3K | 252 |
| 2007 | PLN 33.60 | PLN 51.12 | PLN 26.23 | PLN 32.35 | -2.6% | 235.8K | 250 |
| 2006 | PLN 42.11 | PLN 54.50 | PLN 23.97 | PLN 33.21 | -19.1% | 21.1K | 258 |
| 2005 | PLN 43.87 | PLN 46.28 | PLN 31.80 | PLN 41.06 | -4.6% | 5K | 260 |
| 2004 | PLN 42.08 | PLN 48.12 | PLN 36.21 | PLN 43.02 | n/a | 7.2K | 183 |
DGA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 21.20 | -4.5% |
| August 2026 | PLN 22.20 | -1.8% |
| July 2026 | PLN 22.60 | -9.9% |
| June 2026 | PLN 25.09 | -3.8% |
| May 2026 | PLN 26.09 | +1.2% |
| April 2026 | PLN 25.79 | +3.2% |
| March 2026 | PLN 25.00 | +5.9% |
| February 2026 | PLN 23.61 | -5.9% |
| January 2026 | PLN 25.09 | -5.9% |
| December 2025 | PLN 26.68 | -8.5% |
| November 2025 | PLN 29.16 | +9.3% |
| October 2025 | PLN 26.68 | +5.1% |
About the DGA data
Daily bars. 5,753 sessions from Apr 21, 2004 to Sep 28, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 21, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DGA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
DGA share price history
