Dino Polska SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 346.00 | 347.00 | 340.60 | 340.60 | 34.060 | 1,560,600 |
| 2024-08-19 | 347.20 | 349.50 | 343.00 | 345.20 | 34.520 | 1,630,690 |
| 2024-08-16 | 347.00 | 351.00 | 343.50 | 345.70 | 34.570 | 1,772,760 |
| 2024-08-14 | 344.30 | 346.60 | 341.70 | 342.80 | 34.280 | 1,465,840 |
| 2024-08-13 | 345.00 | 347.90 | 339.80 | 342.20 | 34.220 | 1,155,210 |
| 2024-08-12 | 335.00 | 343.50 | 332.90 | 343.10 | 34.310 | 1,531,900 |
| 2024-08-09 | 346.70 | 347.00 | 330.40 | 332.70 | 33.270 | 1,718,240 |
| 2024-08-08 | 334.30 | 343.90 | 332.50 | 343.10 | 34.310 | 1,501,880 |
| 2024-08-07 | 333.70 | 337.70 | 332.70 | 337.10 | 33.710 | 1,474,180 |
| 2024-08-06 | 330.00 | 335.70 | 328.00 | 330.90 | 33.090 | 2,039,390 |
| 2024-08-05 | 334.00 | 336.50 | 323.20 | 329.60 | 32.960 | 3,483,170 |
| 2024-08-02 | 343.70 | 344.10 | 338.50 | 340.90 | 34.090 | 1,610,780 |
| 2024-08-01 | 349.80 | 353.50 | 342.30 | 344.40 | 34.440 | 1,427,080 |
| 2024-07-31 | 340.00 | 352.00 | 335.80 | 352.00 | 35.200 | 2,764,750 |
| 2024-07-30 | 346.50 | 348.90 | 337.00 | 338.60 | 33.860 | 1,976,000 |
| 2024-07-29 | 343.90 | 349.20 | 339.70 | 346.50 | 34.650 | 2,540,300 |
| 2024-07-26 | 353.70 | 358.00 | 336.90 | 343.90 | 34.390 | 6,872,250 |
| 2024-07-25 | 360.00 | 360.80 | 330.20 | 351.40 | 35.140 | 14,638,030 |
| 2024-07-24 | 388.50 | 390.00 | 384.00 | 386.90 | 38.690 | 1,666,530 |
| 2024-07-23 | 398.00 | 398.40 | 387.70 | 387.70 | 38.770 | 1,163,450 |
| 2024-07-22 | 406.60 | 409.80 | 397.70 | 398.30 | 39.830 | 1,190,790 |
| 2024-07-19 | 407.30 | 407.30 | 399.80 | 402.80 | 40.280 | 957,860 |
| 2024-07-18 | 396.90 | 408.00 | 392.30 | 407.30 | 40.730 | 1,401,990 |
| 2024-07-17 | 398.10 | 404.00 | 387.20 | 396.90 | 39.690 | 1,515,750 |
| 2024-07-16 | 407.50 | 408.30 | 395.00 | 395.10 | 39.510 | 1,346,390 |
| 2024-07-15 | 405.10 | 407.90 | 403.00 | 407.50 | 40.750 | 1,037,930 |
| 2024-07-12 | 400.00 | 409.40 | 400.00 | 404.00 | 40.400 | 1,271,730 |
| 2024-07-11 | 392.00 | 401.90 | 391.90 | 399.50 | 39.950 | 1,325,600 |
| 2024-07-10 | 391.70 | 397.70 | 388.50 | 393.50 | 39.350 | 2,773,140 |
| 2024-07-09 | 389.50 | 391.00 | 386.40 | 388.50 | 38.850 | 1,261,620 |
| 2024-07-08 | 386.00 | 390.50 | 386.00 | 387.80 | 38.780 | 1,250,580 |
| 2024-07-05 | 391.80 | 396.40 | 381.30 | 385.00 | 38.500 | 1,541,420 |
| 2024-07-04 | 396.00 | 399.20 | 391.40 | 392.00 | 39.200 | 894,440 |
| 2024-07-03 | 393.50 | 401.20 | 393.50 | 396.70 | 39.670 | 815,850 |
| 2024-07-02 | 398.20 | 399.90 | 392.50 | 393.50 | 39.350 | 1,263,170 |
| 2024-07-01 | 406.60 | 409.30 | 395.50 | 398.20 | 39.820 | 2,340,760 |
| 2024-06-28 | 408.70 | 412.50 | 402.00 | 406.20 | 40.620 | 2,054,790 |
| 2024-06-27 | 407.10 | 416.00 | 401.60 | 401.60 | 40.160 | 2,613,010 |
| 2024-06-26 | 415.00 | 420.80 | 415.00 | 416.30 | 41.630 | 1,968,120 |
| 2024-06-25 | 414.10 | 417.90 | 409.60 | 416.10 | 41.610 | 1,865,440 |
| 2024-06-24 | 412.40 | 416.90 | 409.70 | 414.30 | 41.430 | 2,292,320 |
| 2024-06-21 | 407.80 | 417.20 | 406.40 | 412.40 | 41.240 | 4,066,040 |
| 2024-06-20 | 403.40 | 408.80 | 400.50 | 406.80 | 40.680 | 1,273,740 |
| 2024-06-19 | 400.00 | 405.20 | 399.60 | 402.10 | 40.210 | 729,780 |
| 2024-06-18 | 406.40 | 410.00 | 399.60 | 399.60 | 39.960 | 1,304,340 |
| 2024-06-17 | 398.70 | 408.70 | 396.90 | 406.10 | 40.610 | 1,476,770 |
| 2024-06-14 | 392.70 | 399.10 | 389.60 | 398.10 | 39.810 | 1,930,370 |
| 2024-06-13 | 391.80 | 396.40 | 387.00 | 392.70 | 39.270 | 2,770,410 |
| 2024-06-12 | 388.50 | 394.10 | 381.70 | 391.90 | 39.190 | 3,280,360 |
| 2024-06-11 | 396.00 | 396.90 | 385.70 | 389.50 | 38.950 | 1,177,980 |
| 2024-06-10 | 387.40 | 396.20 | 386.90 | 396.00 | 39.600 | 1,816,530 |
| 2024-06-07 | 393.70 | 395.80 | 386.00 | 387.40 | 38.740 | 1,193,400 |
| 2024-06-06 | 390.00 | 394.80 | 387.90 | 390.80 | 39.080 | 1,100,790 |
| 2024-06-05 | 391.30 | 392.70 | 383.50 | 388.30 | 38.830 | 2,117,730 |
| 2024-06-04 | 397.60 | 400.30 | 391.00 | 391.50 | 39.150 | 1,654,630 |
| 2024-06-03 | 395.60 | 402.60 | 395.10 | 396.60 | 39.660 | 978,820 |
| 2024-05-31 | 392.50 | 400.40 | 388.20 | 392.10 | 39.210 | 5,038,040 |
| 2024-05-29 | 395.00 | 397.80 | 388.30 | 392.10 | 39.210 | 1,499,160 |
| 2024-05-28 | 400.30 | 403.50 | 395.60 | 396.20 | 39.620 | 1,222,820 |
| 2024-05-27 | 407.00 | 409.40 | 398.30 | 400.30 | 40.030 | 909,920 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.