Dino Polska SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 475.10 | 479.70 | 470.70 | 476.50 | 47.650 | 1,821,860 |
| 2023-06-12 | 460.40 | 473.20 | 460.40 | 469.90 | 46.990 | 3,329,830 |
| 2023-06-09 | 454.50 | 464.70 | 450.70 | 460.30 | 46.030 | 1,959,280 |
| 2023-06-07 | 458.20 | 463.70 | 455.50 | 458.00 | 45.800 | 2,471,820 |
| 2023-06-06 | 455.00 | 464.10 | 452.90 | 460.40 | 46.040 | 2,690,070 |
| 2023-06-05 | 461.00 | 467.40 | 453.60 | 455.70 | 45.570 | 3,375,070 |
| 2023-06-02 | 446.70 | 460.70 | 446.40 | 459.00 | 45.900 | 3,729,700 |
| 2023-06-01 | 422.70 | 443.50 | 419.10 | 442.00 | 44.200 | 2,523,520 |
| 2023-05-31 | 419.30 | 422.70 | 415.30 | 416.10 | 41.610 | 4,242,650 |
| 2023-05-30 | 423.10 | 424.00 | 419.20 | 422.00 | 42.200 | 2,130,900 |
| 2023-05-29 | 430.20 | 431.20 | 423.80 | 424.30 | 42.430 | 270,170 |
| 2023-05-26 | 425.60 | 431.00 | 419.00 | 429.50 | 42.950 | 2,225,750 |
| 2023-05-25 | 422.50 | 427.80 | 416.00 | 425.20 | 42.520 | 1,129,170 |
| 2023-05-24 | 420.00 | 424.60 | 415.90 | 420.70 | 42.070 | 1,389,990 |
| 2023-05-23 | 424.00 | 431.60 | 421.00 | 422.50 | 42.250 | 1,384,580 |
| 2023-05-22 | 425.20 | 429.90 | 420.50 | 425.90 | 42.590 | 1,304,100 |
| 2023-05-19 | 419.30 | 425.10 | 412.50 | 423.50 | 42.350 | 2,121,270 |
| 2023-05-18 | 424.80 | 427.00 | 412.50 | 414.40 | 41.440 | 2,034,220 |
| 2023-05-17 | 422.00 | 425.50 | 420.50 | 421.00 | 42.100 | 2,482,340 |
| 2023-05-16 | 420.00 | 424.60 | 418.00 | 424.20 | 42.420 | 3,100,020 |
| 2023-05-15 | 420.00 | 425.00 | 416.80 | 420.00 | 42.000 | 3,780,690 |
| 2023-05-12 | 408.00 | 420.90 | 406.00 | 417.70 | 41.770 | 1,973,820 |
| 2023-05-11 | 412.40 | 412.40 | 404.00 | 405.60 | 40.560 | 1,324,000 |
| 2023-05-10 | 410.00 | 414.60 | 404.60 | 409.60 | 40.960 | 1,469,120 |
| 2023-05-09 | 402.00 | 408.50 | 400.60 | 408.20 | 40.820 | 1,015,480 |
| 2023-05-08 | 405.50 | 406.60 | 398.10 | 402.00 | 40.200 | 1,652,430 |
| 2023-05-05 | 416.00 | 421.60 | 404.00 | 406.70 | 40.670 | 1,794,840 |
| 2023-05-04 | 424.20 | 426.60 | 413.40 | 414.90 | 41.490 | 2,621,320 |
| 2023-05-02 | 421.20 | 431.80 | 421.20 | 428.50 | 42.850 | 2,514,560 |
| 2023-04-28 | 430.00 | 430.70 | 419.80 | 423.40 | 42.340 | 2,667,930 |
| 2023-04-27 | 405.30 | 431.00 | 405.00 | 428.20 | 42.820 | 3,178,350 |
| 2023-04-26 | 401.30 | 404.40 | 396.10 | 404.30 | 40.430 | 1,539,220 |
| 2023-04-25 | 398.10 | 404.70 | 397.80 | 401.20 | 40.120 | 1,057,700 |
| 2023-04-24 | 395.30 | 399.50 | 392.60 | 399.50 | 39.950 | 945,550 |
| 2023-04-21 | 394.00 | 396.60 | 390.20 | 395.30 | 39.530 | 1,850,450 |
| 2023-04-20 | 396.20 | 400.50 | 390.00 | 399.70 | 39.970 | 1,331,250 |
| 2023-04-19 | 396.50 | 399.00 | 392.00 | 397.10 | 39.710 | 2,459,980 |
| 2023-04-18 | 394.00 | 399.00 | 389.90 | 395.00 | 39.500 | 1,863,150 |
| 2023-04-17 | 395.40 | 395.50 | 386.50 | 393.50 | 39.350 | 1,746,780 |
| 2023-04-14 | 396.00 | 396.00 | 386.20 | 392.90 | 39.290 | 1,974,640 |
| 2023-04-13 | 374.90 | 388.70 | 372.20 | 388.00 | 38.800 | 2,498,210 |
| 2023-04-12 | 374.00 | 377.70 | 369.70 | 373.50 | 37.350 | 4,281,030 |
| 2023-04-11 | 379.70 | 383.60 | 373.10 | 374.00 | 37.400 | 4,380,080 |
| 2023-04-06 | 385.90 | 386.20 | 377.70 | 379.70 | 37.970 | 2,490,240 |
| 2023-04-05 | 391.40 | 391.40 | 381.30 | 383.40 | 38.340 | 2,098,340 |
| 2023-04-04 | 392.80 | 393.60 | 385.20 | 389.40 | 38.940 | 1,383,240 |
| 2023-04-03 | 391.10 | 397.90 | 386.90 | 387.50 | 38.750 | 1,778,960 |
| 2023-03-31 | 385.50 | 391.10 | 381.10 | 391.10 | 39.110 | 4,499,920 |
| 2023-03-30 | 386.00 | 389.20 | 380.70 | 382.90 | 38.290 | 3,580,600 |
| 2023-03-29 | 400.40 | 400.40 | 384.50 | 385.30 | 38.530 | 3,313,900 |
| 2023-03-28 | 391.20 | 403.00 | 391.20 | 400.40 | 40.040 | 3,128,300 |
| 2023-03-27 | 387.40 | 395.00 | 386.30 | 391.10 | 39.110 | 3,555,970 |
| 2023-03-24 | 391.00 | 396.30 | 377.00 | 387.20 | 38.720 | 9,618,760 |
| 2023-03-23 | 418.00 | 418.10 | 402.00 | 403.30 | 40.330 | 2,504,760 |
| 2023-03-22 | 417.10 | 420.70 | 413.00 | 414.70 | 41.470 | 3,340,620 |
| 2023-03-21 | 409.30 | 421.20 | 408.00 | 414.10 | 41.410 | 3,705,640 |
| 2023-03-20 | 409.50 | 412.80 | 398.40 | 410.30 | 41.030 | 2,647,470 |
| 2023-03-17 | 409.20 | 413.20 | 405.00 | 411.50 | 41.150 | 4,092,190 |
| 2023-03-16 | 405.60 | 410.00 | 397.40 | 409.30 | 40.930 | 2,396,140 |
| 2023-03-15 | 412.90 | 413.60 | 403.50 | 405.00 | 40.500 | 2,180,380 |
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.