Dino Polska SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 445.00 | 453.30 | 442.00 | 450.00 | 45.000 | 1,689,730 |
| 2023-11-28 | 439.40 | 451.40 | 438.10 | 444.00 | 44.400 | 1,948,990 |
| 2023-11-27 | 440.00 | 442.50 | 436.60 | 440.40 | 44.040 | 851,940 |
| 2023-11-24 | 441.30 | 444.50 | 439.50 | 442.10 | 44.210 | 783,910 |
| 2023-11-23 | 444.90 | 446.30 | 441.90 | 441.90 | 44.190 | 407,740 |
| 2023-11-22 | 441.00 | 449.70 | 441.00 | 446.60 | 44.660 | 912,300 |
| 2023-11-21 | 442.70 | 447.00 | 437.60 | 443.00 | 44.300 | 1,184,080 |
| 2023-11-20 | 441.60 | 451.70 | 438.10 | 442.10 | 44.210 | 1,582,150 |
| 2023-11-17 | 438.30 | 442.90 | 433.10 | 441.60 | 44.160 | 1,696,980 |
| 2023-11-16 | 438.50 | 446.50 | 437.70 | 440.80 | 44.080 | 1,311,370 |
| 2023-11-15 | 449.40 | 453.50 | 435.20 | 438.50 | 43.850 | 1,795,570 |
| 2023-11-14 | 440.00 | 449.50 | 433.70 | 447.70 | 44.770 | 1,484,340 |
| 2023-11-13 | 435.90 | 445.10 | 434.60 | 439.40 | 43.940 | 1,703,790 |
| 2023-11-10 | 430.00 | 435.80 | 427.40 | 434.40 | 43.440 | 1,537,550 |
| 2023-11-09 | 432.50 | 434.40 | 422.20 | 430.00 | 43.000 | 2,536,270 |
| 2023-11-08 | 431.10 | 439.70 | 431.00 | 434.40 | 43.440 | 1,988,800 |
| 2023-11-07 | 433.00 | 439.70 | 428.90 | 433.50 | 43.350 | 2,577,350 |
| 2023-11-06 | 429.80 | 443.30 | 428.00 | 433.90 | 43.390 | 3,929,750 |
| 2023-11-03 | 402.80 | 435.00 | 400.60 | 423.50 | 42.350 | 5,430,090 |
| 2023-11-02 | 390.00 | 406.10 | 389.70 | 396.00 | 39.600 | 3,751,280 |
| 2023-10-31 | 390.50 | 405.60 | 387.30 | 398.50 | 39.850 | 4,000,860 |
| 2023-10-30 | 396.00 | 397.00 | 388.40 | 390.20 | 39.020 | 2,074,620 |
| 2023-10-27 | 399.80 | 403.70 | 394.30 | 395.40 | 39.540 | 3,386,560 |
| 2023-10-26 | 376.90 | 399.30 | 374.40 | 398.30 | 39.830 | 2,498,840 |
| 2023-10-25 | 374.30 | 383.30 | 369.80 | 380.10 | 38.010 | 2,006,240 |
| 2023-10-24 | 375.10 | 385.00 | 373.20 | 373.90 | 37.390 | 1,906,700 |
| 2023-10-23 | 378.00 | 379.50 | 371.10 | 374.00 | 37.400 | 1,706,730 |
| 2023-10-20 | 372.00 | 381.70 | 371.00 | 378.00 | 37.800 | 1,834,960 |
| 2023-10-19 | 385.00 | 385.00 | 373.70 | 375.00 | 37.500 | 2,684,570 |
| 2023-10-18 | 383.60 | 391.40 | 380.60 | 386.30 | 38.630 | 3,566,550 |
| 2023-10-17 | 368.30 | 385.90 | 363.60 | 383.50 | 38.350 | 4,572,130 |
| 2023-10-16 | 369.70 | 375.40 | 356.80 | 366.00 | 36.600 | 6,189,280 |
| 2023-10-13 | 344.00 | 360.00 | 339.50 | 358.60 | 35.860 | 5,561,770 |
| 2023-10-12 | 359.60 | 359.60 | 345.00 | 345.00 | 34.500 | 3,685,400 |
| 2023-10-11 | 366.90 | 371.10 | 354.40 | 359.60 | 35.960 | 3,868,320 |
| 2023-10-10 | 362.50 | 365.90 | 355.90 | 365.90 | 36.590 | 2,227,190 |
| 2023-10-09 | 349.00 | 362.10 | 347.70 | 359.10 | 35.910 | 1,968,150 |
| 2023-10-06 | 349.00 | 355.10 | 343.70 | 350.80 | 35.080 | 1,923,600 |
| 2023-10-05 | 354.00 | 354.20 | 341.70 | 348.90 | 34.890 | 1,711,500 |
| 2023-10-04 | 342.50 | 354.10 | 339.80 | 345.80 | 34.580 | 2,417,090 |
| 2023-10-03 | 346.40 | 352.40 | 339.10 | 343.70 | 34.370 | 1,908,930 |
| 2023-10-02 | 355.30 | 356.30 | 343.10 | 344.90 | 34.490 | 1,432,190 |
| 2023-09-29 | 349.20 | 359.10 | 348.00 | 355.00 | 35.500 | 4,216,390 |
| 2023-09-28 | 360.00 | 360.00 | 344.60 | 347.80 | 34.780 | 3,213,580 |
| 2023-09-27 | 361.40 | 367.90 | 356.00 | 360.20 | 36.020 | 2,016,670 |
| 2023-09-26 | 370.90 | 373.60 | 357.60 | 361.40 | 36.140 | 2,305,270 |
| 2023-09-25 | 370.50 | 375.70 | 368.50 | 375.40 | 37.540 | 1,700,270 |
| 2023-09-22 | 373.00 | 374.70 | 368.10 | 373.80 | 37.380 | 1,206,010 |
| 2023-09-21 | 371.10 | 376.10 | 367.30 | 373.10 | 37.310 | 1,674,960 |
| 2023-09-20 | 368.40 | 378.50 | 363.00 | 376.30 | 37.630 | 3,425,200 |
| 2023-09-19 | 392.00 | 393.10 | 367.10 | 370.00 | 37.000 | 8,579,510 |
| 2023-09-18 | 382.90 | 391.00 | 377.50 | 388.70 | 38.870 | 2,958,780 |
| 2023-09-15 | 377.00 | 384.80 | 375.00 | 382.90 | 38.290 | 5,060,770 |
| 2023-09-14 | 372.00 | 375.90 | 366.00 | 375.00 | 37.500 | 1,674,710 |
| 2023-09-13 | 377.40 | 378.40 | 369.40 | 372.00 | 37.200 | 2,212,050 |
| 2023-09-12 | 383.00 | 383.90 | 375.50 | 377.40 | 37.740 | 1,432,900 |
| 2023-09-11 | 384.00 | 395.00 | 381.70 | 382.30 | 38.230 | 1,453,570 |
| 2023-09-08 | 386.60 | 388.90 | 377.70 | 383.80 | 38.380 | 2,063,950 |
| 2023-09-07 | 383.80 | 392.30 | 378.80 | 386.50 | 38.650 | 4,286,870 |
| 2023-09-06 | 377.10 | 385.00 | 369.50 | 382.70 | 38.270 | 2,041,880 |
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.