GPW · DTR · stock
Digitree Group S.A. (DTR) stock price history
Every GPW trading session of Digitree Group S.A. from Jun 1, 2011 to Sep 28, 2026: 3,921 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.
DTR adjusted close, 2011 to 2026
- PLN 30.05
- All time high, 2015
- PLN 13.30
- 52 week high, PLN 8.05 low
- 3,921
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
DTR key facts
- Digitree Group S.A. (DTR) closed at PLN 8.45 on Sep 28, 2026 on GPW.
- DTR's all time high close is PLN 30.05, set on Oct 30, 2015; its all time low close is PLN 2.45 on Dec 28, 2012.
- DTR's 52 week range is PLN 8.05 to PLN 13.30.
- DTR returned -32.4% over the year to Sep 28, 2026 and 0.0% over five years.
- Over ten years DTR returned -52%, -7.0% a year compounded.
- DTR's deepest drawdown was -88.7% from Nov 6, 2015 to Mar 16, 2020.
- DataCedar holds 3,921 daily sessions of DTR history from Jun 1, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DTR price chart, 2011 to 2026
DTR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.5% |
| 3 months | -9.6% |
| 6 months | -14.6% |
| Year to date | -14.6% |
| 1 year | -32.4% |
| 3 years | -34.0% |
| 5 years | 0.0% |
| 10 years | -51.7% |
| Since Jun 1, 2011 | +63.4% |
| Compound annual growth, 15.3 years | +3.3% |
DTR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 30.05 on Oct 30, 2015
- All time low close
- PLN 2.45 on Dec 28, 2012
- 52 week high
- PLN 13.30 on Jan 30, 2026
- 52 week low
- PLN 8.05 on Sep 22, 2026
- Deepest drawdown
- -88.7% from Nov 6, 2015 to Mar 16, 2020, not yet recovered
- Best single session
- +32.3% on Sep 26, 2014
- Worst single session
- -23.6% on Nov 9, 2015
- Volatility, 1 year annualised
- 44.6%
- Sessions closing higher, 1 year
- 26%
- Best calendar year
- 2014, +295%
- Worst calendar year
- 2018, -63%
DTR 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. 2011 starts on Jun 1, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 10.10 | PLN 13.30 | PLN 8.05 | PLN 8.45 | -14.6% | 121K | 187 |
| 2025 | PLN 9.75 | PLN 17.50 | PLN 9.30 | PLN 9.90 | +0.5% | 232.8K | 249 |
| 2024 | PLN 9.75 | PLN 12.00 | PLN 8.45 | PLN 9.85 | +1.5% | 318.7K | 249 |
| 2023 | PLN 13.60 | PLN 14.90 | PLN 9.00 | PLN 9.70 | -28.7% | 56.7K | 250 |
| 2022 | PLN 9.00 | PLN 20.20 | PLN 6.25 | PLN 13.60 | +63.9% | 257K | 251 |
| 2021 | PLN 7.40 | PLN 9.60 | PLN 5.90 | PLN 8.30 | +7.8% | 291.4K | 251 |
| 2020 | PLN 4.10 | PLN 12.90 | PLN 3.40 | PLN 7.70 | +87.8% | 752.4K | 259 |
| 2019 | PLN 8.30 | PLN 8.30 | PLN 3.60 | PLN 4.10 | -50.6% | 237.4K | 261 |
| 2018 | PLN 22.20 | PLN 22.60 | PLN 5.00 | PLN 8.30 | -62.6% | 102.8K | 261 |
| 2017 | PLN 19.50 | PLN 25.50 | PLN 18.00 | PLN 22.20 | +16.6% | 181.3K | 255 |
| 2016 | PLN 29.50 | PLN 29.50 | PLN 16.10 | PLN 19.04 | -34.3% | 65.1K | 251 |
| 2015 | PLN 13.03 | PLN 30.05 | PLN 12.25 | PLN 28.99 | +122.5% | 65.7K | 261 |
| 2014 | PLN 3.30 | PLN 14.04 | PLN 2.70 | PLN 13.03 | +294.8% | 157K | 261 |
| 2013 | PLN 2.45 | PLN 3.50 | PLN 2.45 | PLN 3.30 | +34.7% | 23K | 261 |
| 2012 | PLN 3.04 | PLN 5.45 | PLN 2.43 | PLN 2.45 | -19.4% | 253.1K | 261 |
| 2011 | PLN 5.17 | PLN 5.17 | PLN 2.96 | PLN 3.04 | n/a | 75K | 153 |
DTR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 8.45 | -15.5% |
| August 2026 | PLN 10.00 | -1.0% |
| July 2026 | PLN 10.10 | +3.1% |
| June 2026 | PLN 9.80 | -12.5% |
| May 2026 | PLN 11.20 | +4.7% |
| April 2026 | PLN 10.70 | +2.9% |
| March 2026 | PLN 10.40 | -12.6% |
| February 2026 | PLN 11.90 | -10.5% |
| January 2026 | PLN 13.30 | +34.3% |
| December 2025 | PLN 9.90 | -8.3% |
| November 2025 | PLN 10.80 | -4.4% |
| October 2025 | PLN 11.30 | -8.9% |
About the DTR data
Daily bars. 3,921 sessions from Jun 1, 2011 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 Jun 1, 2011, 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/DTR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
DTR share price history
