Dino Polska SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 480.00 | 481.20 | 468.80 | 472.00 | 47.200 | 1,056,050 |
| 2024-02-23 | 462.00 | 482.10 | 458.70 | 479.90 | 47.990 | 3,063,630 |
| 2024-02-22 | 458.60 | 463.60 | 452.40 | 460.50 | 46.050 | 2,132,150 |
| 2024-02-21 | 458.00 | 462.40 | 452.00 | 454.00 | 45.400 | 1,751,850 |
| 2024-02-20 | 451.70 | 459.70 | 449.20 | 457.00 | 45.700 | 1,137,870 |
| 2024-02-19 | 448.70 | 456.60 | 446.10 | 452.60 | 45.260 | 525,560 |
| 2024-02-16 | 451.20 | 454.00 | 444.40 | 445.40 | 44.540 | 1,180,780 |
| 2024-02-15 | 440.20 | 453.00 | 435.40 | 449.90 | 44.990 | 1,224,340 |
| 2024-02-14 | 430.50 | 441.10 | 430.00 | 439.50 | 43.950 | 1,075,600 |
| 2024-02-13 | 448.00 | 452.00 | 428.70 | 431.40 | 43.140 | 1,361,610 |
| 2024-02-12 | 439.50 | 450.50 | 436.10 | 448.00 | 44.800 | 1,131,580 |
| 2024-02-09 | 440.00 | 443.40 | 435.60 | 437.40 | 43.740 | 1,902,260 |
| 2024-02-08 | 452.50 | 456.00 | 438.00 | 440.60 | 44.060 | 2,160,390 |
| 2024-02-07 | 446.30 | 454.80 | 445.50 | 452.50 | 45.250 | 1,427,060 |
| 2024-02-06 | 460.00 | 461.90 | 444.50 | 450.00 | 45.000 | 2,010,940 |
| 2024-02-05 | 464.00 | 472.20 | 456.20 | 459.00 | 45.900 | 2,619,800 |
| 2024-02-02 | 447.20 | 465.00 | 447.20 | 464.00 | 46.400 | 3,249,290 |
| 2024-02-01 | 433.90 | 449.00 | 432.00 | 447.10 | 44.710 | 2,391,040 |
| 2024-01-31 | 426.20 | 436.20 | 424.00 | 433.90 | 43.390 | 1,698,710 |
| 2024-01-30 | 426.00 | 428.70 | 419.50 | 426.60 | 42.660 | 678,190 |
| 2024-01-29 | 425.00 | 426.90 | 422.90 | 425.60 | 42.560 | 613,960 |
| 2024-01-26 | 425.00 | 427.30 | 419.30 | 425.40 | 42.540 | 1,272,300 |
| 2024-01-25 | 416.40 | 423.80 | 415.10 | 423.10 | 42.310 | 1,298,410 |
| 2024-01-24 | 416.40 | 422.00 | 413.90 | 419.00 | 41.900 | 1,753,660 |
| 2024-01-23 | 410.00 | 417.30 | 408.50 | 415.90 | 41.590 | 1,547,710 |
| 2024-01-22 | 417.10 | 419.70 | 406.20 | 410.00 | 41.000 | 2,069,570 |
| 2024-01-19 | 410.80 | 419.40 | 407.20 | 414.20 | 41.420 | 1,644,770 |
| 2024-01-18 | 408.10 | 416.00 | 405.10 | 411.40 | 41.140 | 2,072,840 |
| 2024-01-17 | 417.60 | 420.30 | 405.20 | 408.10 | 40.810 | 1,740,420 |
| 2024-01-16 | 413.60 | 423.60 | 411.10 | 419.90 | 41.990 | 2,044,070 |
| 2024-01-15 | 413.00 | 420.60 | 408.50 | 414.90 | 41.490 | 3,154,620 |
| 2024-01-12 | 461.50 | 461.50 | 409.20 | 409.20 | 40.920 | 9,535,460 |
| 2024-01-11 | 459.40 | 467.90 | 459.00 | 463.80 | 46.380 | 1,189,620 |
| 2024-01-10 | 451.00 | 460.10 | 451.00 | 459.90 | 45.990 | 1,675,990 |
| 2024-01-09 | 450.80 | 456.50 | 448.90 | 451.00 | 45.100 | 2,003,070 |
| 2024-01-08 | 451.20 | 452.40 | 440.00 | 450.70 | 45.070 | 1,503,900 |
| 2024-01-05 | 451.00 | 454.80 | 446.30 | 451.50 | 45.150 | 2,067,080 |
| 2024-01-04 | 455.60 | 457.00 | 449.70 | 453.40 | 45.340 | 1,620,760 |
| 2024-01-03 | 457.70 | 462.00 | 450.00 | 456.30 | 45.630 | 1,662,350 |
| 2024-01-02 | 461.40 | 465.80 | 454.80 | 457.70 | 45.770 | 1,059,640 |
| 2023-12-29 | 462.80 | 466.20 | 455.00 | 460.70 | 46.070 | 1,693,410 |
| 2023-12-28 | 465.10 | 469.00 | 460.00 | 461.30 | 46.130 | 615,510 |
| 2023-12-27 | 457.10 | 464.80 | 452.40 | 462.00 | 46.200 | 1,340,780 |
| 2023-12-22 | 460.50 | 461.80 | 453.00 | 457.00 | 45.700 | 881,670 |
| 2023-12-21 | 457.00 | 464.20 | 456.00 | 460.60 | 46.060 | 1,416,090 |
| 2023-12-20 | 463.80 | 471.00 | 457.20 | 459.00 | 45.900 | 985,100 |
| 2023-12-19 | 460.70 | 477.10 | 454.90 | 463.70 | 46.370 | 1,647,180 |
| 2023-12-18 | 456.00 | 462.00 | 451.00 | 459.90 | 45.990 | 1,115,370 |
| 2023-12-15 | 460.80 | 468.00 | 453.10 | 458.40 | 45.840 | 3,908,760 |
| 2023-12-14 | 462.00 | 465.30 | 457.00 | 457.00 | 45.700 | 3,575,320 |
| 2023-12-13 | 455.50 | 465.40 | 448.10 | 450.90 | 45.090 | 1,389,950 |
| 2023-12-12 | 458.60 | 462.50 | 453.30 | 457.20 | 45.720 | 1,041,710 |
| 2023-12-11 | 454.30 | 462.30 | 451.00 | 461.10 | 46.110 | 878,790 |
| 2023-12-08 | 459.00 | 462.40 | 452.60 | 454.30 | 45.430 | 888,250 |
| 2023-12-07 | 467.00 | 468.40 | 454.10 | 456.00 | 45.600 | 1,779,780 |
| 2023-12-06 | 466.20 | 473.00 | 466.10 | 468.50 | 46.850 | 948,990 |
| 2023-12-05 | 461.70 | 471.50 | 460.90 | 466.00 | 46.600 | 1,597,850 |
| 2023-12-04 | 456.50 | 467.40 | 454.00 | 464.80 | 46.480 | 1,299,300 |
| 2023-12-01 | 446.00 | 458.10 | 441.30 | 456.50 | 45.650 | 1,448,120 |
| 2023-11-30 | 449.50 | 452.40 | 440.60 | 445.80 | 44.580 | 5,880,950 |
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.