Dino Polska SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 377.10 | 385.00 | 369.50 | 382.70 | 38.270 | 2,041,880 |
| 2023-09-05 | 375.90 | 392.00 | 372.20 | 375.80 | 37.580 | 6,366,020 |
| 2023-09-04 | 376.50 | 379.90 | 372.40 | 375.00 | 37.500 | 2,479,300 |
| 2023-09-01 | 375.40 | 383.30 | 371.50 | 377.70 | 37.770 | 2,118,820 |
| 2023-08-31 | 381.80 | 384.60 | 377.10 | 378.90 | 37.890 | 2,739,240 |
| 2023-08-30 | 395.60 | 396.10 | 381.00 | 381.80 | 38.180 | 1,358,550 |
| 2023-08-29 | 390.50 | 397.50 | 384.20 | 395.00 | 39.500 | 2,373,340 |
| 2023-08-28 | 380.70 | 391.10 | 379.40 | 389.60 | 38.960 | 1,720,120 |
| 2023-08-25 | 371.20 | 380.10 | 370.10 | 377.30 | 37.730 | 3,918,750 |
| 2023-08-24 | 375.00 | 380.10 | 370.40 | 374.90 | 37.490 | 2,398,600 |
| 2023-08-23 | 385.50 | 386.70 | 372.10 | 373.00 | 37.300 | 5,002,510 |
| 2023-08-22 | 387.00 | 389.90 | 381.60 | 384.40 | 38.440 | 3,477,870 |
| 2023-08-21 | 399.10 | 401.70 | 380.60 | 384.70 | 38.470 | 4,569,490 |
| 2023-08-18 | 410.00 | 418.80 | 395.30 | 396.20 | 39.620 | 6,419,270 |
| 2023-08-17 | 432.10 | 443.50 | 427.80 | 432.30 | 43.230 | 1,318,740 |
| 2023-08-16 | 432.00 | 434.70 | 426.80 | 432.30 | 43.230 | 793,210 |
| 2023-08-14 | 431.50 | 437.60 | 431.50 | 433.30 | 43.330 | 1,179,070 |
| 2023-08-11 | 431.30 | 436.70 | 430.10 | 431.50 | 43.150 | 452,170 |
| 2023-08-10 | 430.40 | 439.50 | 426.60 | 434.60 | 43.460 | 944,850 |
| 2023-08-09 | 432.90 | 439.60 | 428.30 | 430.20 | 43.020 | 915,130 |
| 2023-08-08 | 436.10 | 438.90 | 428.50 | 432.90 | 43.290 | 1,831,650 |
| 2023-08-07 | 450.50 | 450.50 | 435.60 | 437.70 | 43.770 | 1,445,740 |
| 2023-08-04 | 449.60 | 456.30 | 442.00 | 451.20 | 45.120 | 1,518,620 |
| 2023-08-03 | 441.00 | 448.20 | 437.50 | 447.40 | 44.740 | 1,585,690 |
| 2023-08-02 | 449.50 | 449.50 | 441.80 | 444.00 | 44.400 | 1,243,460 |
| 2023-08-01 | 449.30 | 453.20 | 446.30 | 449.10 | 44.910 | 2,084,210 |
| 2023-07-31 | 459.70 | 463.30 | 444.20 | 446.30 | 44.630 | 2,615,800 |
| 2023-07-28 | 461.80 | 462.60 | 456.60 | 459.20 | 45.920 | 1,594,820 |
| 2023-07-27 | 476.20 | 478.20 | 460.10 | 460.10 | 46.010 | 1,775,510 |
| 2023-07-26 | 475.80 | 476.00 | 469.00 | 475.00 | 47.500 | 848,900 |
| 2023-07-25 | 480.00 | 480.80 | 475.00 | 476.00 | 47.600 | 947,970 |
| 2023-07-24 | 475.00 | 480.00 | 474.50 | 480.00 | 48.000 | 1,040,170 |
| 2023-07-21 | 474.50 | 477.40 | 472.40 | 475.00 | 47.500 | 910,840 |
| 2023-07-20 | 470.40 | 475.00 | 469.00 | 472.40 | 47.240 | 769,450 |
| 2023-07-19 | 474.40 | 476.70 | 470.30 | 474.00 | 47.400 | 1,025,780 |
| 2023-07-18 | 474.40 | 474.40 | 467.90 | 471.90 | 47.190 | 539,790 |
| 2023-07-17 | 468.10 | 474.00 | 467.60 | 471.40 | 47.140 | 892,510 |
| 2023-07-14 | 460.40 | 471.00 | 460.40 | 467.80 | 46.780 | 652,750 |
| 2023-07-13 | 463.30 | 470.50 | 460.70 | 461.20 | 46.120 | 961,620 |
| 2023-07-12 | 467.20 | 468.10 | 459.80 | 466.00 | 46.600 | 1,023,300 |
| 2023-07-11 | 467.00 | 470.80 | 465.00 | 466.60 | 46.660 | 796,620 |
| 2023-07-10 | 456.20 | 467.00 | 456.00 | 465.80 | 46.580 | 684,700 |
| 2023-07-07 | 463.00 | 463.00 | 453.80 | 456.20 | 45.620 | 1,161,430 |
| 2023-07-06 | 460.00 | 465.00 | 456.20 | 462.50 | 46.250 | 1,070,360 |
| 2023-07-05 | 469.00 | 469.00 | 460.50 | 462.00 | 46.200 | 1,581,750 |
| 2023-07-04 | 474.20 | 477.50 | 467.00 | 470.60 | 47.060 | 1,272,460 |
| 2023-07-03 | 475.50 | 478.00 | 471.20 | 476.20 | 47.620 | 2,131,020 |
| 2023-06-30 | 469.00 | 474.80 | 464.10 | 474.80 | 47.480 | 2,171,230 |
| 2023-06-29 | 467.70 | 471.40 | 465.90 | 470.00 | 47.000 | 1,093,750 |
| 2023-06-28 | 460.00 | 467.60 | 457.50 | 465.80 | 46.580 | 2,618,890 |
| 2023-06-27 | 465.50 | 468.10 | 457.10 | 459.50 | 45.950 | 1,914,210 |
| 2023-06-26 | 465.90 | 467.00 | 459.70 | 466.40 | 46.640 | 2,511,010 |
| 2023-06-23 | 460.00 | 467.30 | 459.50 | 462.80 | 46.280 | 2,285,360 |
| 2023-06-22 | 471.10 | 471.10 | 461.30 | 462.00 | 46.200 | 1,402,540 |
| 2023-06-21 | 473.80 | 473.90 | 466.00 | 467.10 | 46.710 | 705,680 |
| 2023-06-20 | 468.00 | 470.80 | 462.00 | 469.80 | 46.980 | 1,902,960 |
| 2023-06-19 | 476.60 | 477.00 | 466.00 | 467.90 | 46.790 | 986,540 |
| 2023-06-16 | 485.00 | 491.20 | 474.10 | 477.10 | 47.710 | 5,154,280 |
| 2023-06-15 | 474.70 | 491.80 | 470.30 | 484.10 | 48.410 | 2,505,720 |
| 2023-06-14 | 477.70 | 478.30 | 470.20 | 473.50 | 47.350 | 2,086,770 |
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.