Dino Polska SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 404.30 | 409.30 | 404.00 | 407.00 | 40.700 | 1,598,040 |
| 2024-05-23 | 406.00 | 414.00 | 404.00 | 408.90 | 40.890 | 1,200,710 |
| 2024-05-22 | 407.10 | 410.20 | 402.10 | 406.60 | 40.660 | 1,579,880 |
| 2024-05-21 | 408.50 | 411.90 | 404.00 | 407.80 | 40.780 | 1,413,990 |
| 2024-05-20 | 407.50 | 412.00 | 406.60 | 410.20 | 41.020 | 1,075,420 |
| 2024-05-17 | 406.60 | 409.90 | 402.90 | 406.30 | 40.630 | 1,653,000 |
| 2024-05-16 | 398.00 | 407.90 | 394.10 | 406.60 | 40.660 | 2,522,770 |
| 2024-05-15 | 387.60 | 395.80 | 383.60 | 394.00 | 39.400 | 1,812,650 |
| 2024-05-14 | 391.50 | 394.20 | 384.70 | 387.80 | 38.780 | 2,817,960 |
| 2024-05-13 | 388.60 | 391.50 | 385.00 | 390.00 | 39.000 | 3,388,840 |
| 2024-05-10 | 390.00 | 395.50 | 378.40 | 391.70 | 39.170 | 4,783,310 |
| 2024-05-09 | 399.00 | 401.20 | 391.40 | 396.00 | 39.600 | 4,558,160 |
| 2024-05-08 | 397.00 | 403.90 | 396.60 | 399.30 | 39.930 | 4,464,380 |
| 2024-05-07 | 398.00 | 403.90 | 391.40 | 396.40 | 39.640 | 3,708,580 |
| 2024-05-06 | 386.70 | 398.00 | 384.00 | 396.10 | 39.610 | 2,535,690 |
| 2024-05-02 | 390.80 | 391.50 | 384.40 | 386.70 | 38.670 | 3,186,550 |
| 2024-04-30 | 391.80 | 392.60 | 385.90 | 389.90 | 38.990 | 2,725,700 |
| 2024-04-29 | 385.00 | 390.90 | 382.20 | 389.20 | 38.920 | 3,074,380 |
| 2024-04-26 | 373.10 | 392.20 | 372.80 | 385.10 | 38.510 | 6,866,650 |
| 2024-04-25 | 379.20 | 384.50 | 364.00 | 366.10 | 36.610 | 3,795,920 |
| 2024-04-24 | 385.90 | 392.60 | 380.00 | 382.20 | 38.220 | 4,448,910 |
| 2024-04-23 | 376.00 | 388.00 | 372.20 | 384.50 | 38.450 | 4,094,450 |
| 2024-04-22 | 370.00 | 375.90 | 367.10 | 375.30 | 37.530 | 1,747,630 |
| 2024-04-19 | 357.70 | 368.00 | 356.40 | 368.00 | 36.800 | 1,982,090 |
| 2024-04-18 | 358.00 | 361.50 | 355.00 | 360.30 | 36.030 | 2,833,430 |
| 2024-04-17 | 366.00 | 366.90 | 356.50 | 358.00 | 35.800 | 2,968,900 |
| 2024-04-16 | 365.00 | 367.80 | 361.50 | 365.80 | 36.580 | 1,666,970 |
| 2024-04-15 | 365.60 | 370.00 | 364.20 | 366.00 | 36.600 | 1,033,900 |
| 2024-04-12 | 375.80 | 379.50 | 363.90 | 365.60 | 36.560 | 2,122,900 |
| 2024-04-11 | 370.30 | 377.40 | 370.20 | 375.00 | 37.500 | 2,373,310 |
| 2024-04-10 | 367.30 | 375.10 | 364.10 | 369.80 | 36.980 | 2,998,550 |
| 2024-04-09 | 371.00 | 372.70 | 364.30 | 365.00 | 36.500 | 3,055,790 |
| 2024-04-08 | 369.70 | 374.40 | 366.70 | 369.80 | 36.980 | 2,790,020 |
| 2024-04-05 | 374.80 | 374.80 | 367.70 | 369.70 | 36.970 | 3,188,370 |
| 2024-04-04 | 371.60 | 376.90 | 366.00 | 375.50 | 37.550 | 4,137,230 |
| 2024-04-03 | 387.80 | 388.30 | 370.00 | 370.70 | 37.070 | 3,995,640 |
| 2024-04-02 | 388.00 | 393.90 | 381.30 | 389.10 | 38.910 | 3,663,430 |
| 2024-03-28 | 379.10 | 389.40 | 377.40 | 387.70 | 38.770 | 3,667,550 |
| 2024-03-27 | 376.90 | 379.00 | 372.90 | 377.50 | 37.750 | 3,735,940 |
| 2024-03-26 | 371.30 | 373.40 | 361.20 | 371.80 | 37.180 | 4,202,800 |
| 2024-03-25 | 371.00 | 377.70 | 367.10 | 369.90 | 36.990 | 5,351,000 |
| 2024-03-22 | 385.90 | 392.00 | 366.00 | 369.80 | 36.980 | 14,865,920 |
| 2024-03-21 | 410.00 | 415.50 | 402.40 | 415.00 | 41.500 | 3,745,270 |
| 2024-03-20 | 412.50 | 414.20 | 404.10 | 406.00 | 40.600 | 2,209,810 |
| 2024-03-19 | 407.20 | 415.90 | 405.10 | 412.00 | 41.200 | 2,327,320 |
| 2024-03-18 | 422.00 | 424.30 | 404.90 | 409.60 | 40.960 | 2,257,270 |
| 2024-03-15 | 418.20 | 427.10 | 407.10 | 416.70 | 41.670 | 6,812,030 |
| 2024-03-14 | 419.50 | 421.00 | 415.00 | 418.60 | 41.860 | 1,974,770 |
| 2024-03-13 | 430.30 | 433.00 | 415.00 | 415.90 | 41.590 | 1,870,720 |
| 2024-03-12 | 422.80 | 433.70 | 417.10 | 430.30 | 43.030 | 3,100,410 |
| 2024-03-11 | 425.00 | 426.00 | 415.60 | 419.40 | 41.940 | 1,926,450 |
| 2024-03-08 | 421.00 | 424.70 | 413.10 | 419.40 | 41.940 | 2,312,990 |
| 2024-03-07 | 440.00 | 444.00 | 412.00 | 419.40 | 41.940 | 6,521,390 |
| 2024-03-06 | 456.00 | 463.30 | 453.10 | 456.70 | 45.670 | 1,514,220 |
| 2024-03-05 | 462.80 | 463.40 | 452.80 | 455.10 | 45.510 | 1,347,230 |
| 2024-03-04 | 462.90 | 472.10 | 460.00 | 464.90 | 46.490 | 1,577,180 |
| 2024-03-01 | 464.70 | 467.00 | 458.30 | 461.70 | 46.170 | 1,592,900 |
| 2024-02-29 | 462.20 | 474.10 | 459.10 | 464.70 | 46.470 | 2,329,770 |
| 2024-02-28 | 466.10 | 466.10 | 456.60 | 460.00 | 46.000 | 1,129,910 |
| 2024-02-27 | 473.00 | 475.40 | 462.60 | 465.60 | 46.560 | 1,510,420 |
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.