Dino Polska SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 406.00 | 415.30 | 400.60 | 412.60 | 41.260 | 2,629,230 |
| 2023-03-13 | 415.50 | 418.00 | 403.20 | 405.10 | 40.510 | 5,734,150 |
| 2023-03-10 | 404.00 | 415.00 | 400.60 | 414.60 | 41.460 | 4,144,530 |
| 2023-03-09 | 399.60 | 408.20 | 399.60 | 407.40 | 40.740 | 3,583,450 |
| 2023-03-08 | 396.00 | 403.90 | 392.00 | 403.50 | 40.350 | 2,694,170 |
| 2023-03-07 | 390.60 | 400.50 | 389.50 | 394.30 | 39.430 | 3,051,660 |
| 2023-03-06 | 385.50 | 390.00 | 382.60 | 389.10 | 38.910 | 1,251,750 |
| 2023-03-03 | 376.90 | 383.20 | 375.80 | 382.70 | 38.270 | 1,494,730 |
| 2023-03-02 | 373.50 | 376.70 | 370.70 | 376.20 | 37.620 | 1,408,280 |
| 2023-03-01 | 374.00 | 376.60 | 370.40 | 373.40 | 37.340 | 1,434,180 |
| 2023-02-28 | 371.40 | 375.90 | 366.70 | 371.60 | 37.160 | 2,599,730 |
| 2023-02-27 | 372.00 | 372.00 | 367.20 | 370.80 | 37.080 | 1,053,630 |
| 2023-02-24 | 374.10 | 374.10 | 366.60 | 370.00 | 37.000 | 946,660 |
| 2023-02-23 | 365.40 | 374.10 | 363.90 | 372.50 | 37.250 | 2,214,100 |
| 2023-02-22 | 372.50 | 372.50 | 359.40 | 363.80 | 36.380 | 3,519,680 |
| 2023-02-21 | 370.20 | 371.80 | 367.20 | 371.50 | 37.150 | 3,936,340 |
| 2023-02-20 | 371.80 | 372.50 | 364.80 | 370.00 | 37.000 | 740,240 |
| 2023-02-17 | 367.70 | 372.30 | 364.40 | 371.40 | 37.140 | 1,589,510 |
| 2023-02-16 | 372.00 | 373.00 | 365.10 | 368.00 | 36.800 | 852,050 |
| 2023-02-15 | 357.20 | 371.90 | 357.20 | 370.00 | 37.000 | 2,471,020 |
| 2023-02-14 | 369.60 | 370.80 | 357.10 | 359.30 | 35.930 | 1,530,700 |
| 2023-02-13 | 368.30 | 370.70 | 361.40 | 364.00 | 36.400 | 1,008,590 |
| 2023-02-10 | 376.60 | 376.90 | 362.50 | 365.50 | 36.550 | 2,243,900 |
| 2023-02-09 | 380.00 | 382.90 | 373.50 | 376.00 | 37.600 | 1,438,880 |
| 2023-02-08 | 384.20 | 385.90 | 375.90 | 376.90 | 37.690 | 1,214,140 |
| 2023-02-07 | 385.20 | 388.00 | 381.10 | 382.40 | 38.240 | 1,234,780 |
| 2023-02-06 | 387.70 | 387.70 | 379.50 | 379.50 | 37.950 | 1,832,300 |
| 2023-02-03 | 388.00 | 392.90 | 379.20 | 385.90 | 38.590 | 1,954,070 |
| 2023-02-02 | 385.80 | 388.00 | 377.70 | 380.00 | 38.000 | 2,172,140 |
| 2023-02-01 | 392.00 | 393.90 | 379.90 | 380.40 | 38.040 | 3,329,790 |
| 2023-01-31 | 392.70 | 394.60 | 383.90 | 391.10 | 39.110 | 2,630,790 |
| 2023-01-30 | 388.40 | 393.10 | 382.90 | 392.60 | 39.260 | 2,056,550 |
| 2023-01-27 | 386.70 | 390.20 | 384.10 | 387.20 | 38.720 | 1,031,040 |
| 2023-01-26 | 379.90 | 391.10 | 379.60 | 386.40 | 38.640 | 2,697,010 |
| 2023-01-25 | 374.70 | 380.30 | 371.40 | 375.40 | 37.540 | 2,574,570 |
| 2023-01-24 | 373.00 | 377.90 | 372.20 | 374.10 | 37.410 | 1,101,550 |
| 2023-01-23 | 364.40 | 371.60 | 364.20 | 370.30 | 37.030 | 1,116,860 |
| 2023-01-20 | 356.90 | 364.00 | 351.90 | 363.90 | 36.390 | 1,525,690 |
| 2023-01-19 | 364.00 | 364.00 | 351.60 | 354.70 | 35.470 | 1,781,740 |
| 2023-01-18 | 363.00 | 370.00 | 361.50 | 361.90 | 36.190 | 1,838,520 |
| 2023-01-17 | 368.00 | 370.60 | 361.70 | 363.00 | 36.300 | 1,019,070 |
| 2023-01-16 | 366.90 | 369.90 | 358.00 | 368.60 | 36.860 | 846,650 |
| 2023-01-13 | 366.70 | 371.00 | 363.00 | 363.50 | 36.350 | 1,067,760 |
| 2023-01-12 | 367.20 | 373.70 | 363.30 | 366.10 | 36.610 | 1,167,890 |
| 2023-01-11 | 364.60 | 369.70 | 361.40 | 365.20 | 36.520 | 1,034,100 |
| 2023-01-10 | 364.90 | 367.60 | 360.20 | 365.00 | 36.500 | 2,375,110 |
| 2023-01-09 | 352.20 | 365.80 | 351.10 | 365.30 | 36.530 | 1,957,540 |
| 2023-01-05 | 360.00 | 363.50 | 351.40 | 352.80 | 35.280 | 2,335,490 |
| 2023-01-04 | 362.90 | 367.30 | 354.20 | 360.00 | 36.000 | 3,398,270 |
| 2023-01-03 | 370.00 | 370.20 | 357.00 | 359.40 | 35.940 | 2,703,770 |
| 2023-01-02 | 375.30 | 378.20 | 368.20 | 369.20 | 36.920 | 548,740 |
| 2022-12-30 | 375.70 | 377.40 | 371.60 | 375.30 | 37.530 | 931,960 |
| 2022-12-29 | 373.10 | 378.00 | 370.60 | 376.70 | 37.670 | 673,620 |
| 2022-12-28 | 376.80 | 377.10 | 371.20 | 375.00 | 37.500 | 696,980 |
| 2022-12-27 | 387.30 | 387.30 | 375.40 | 376.80 | 37.680 | 429,120 |
| 2022-12-23 | 381.90 | 384.00 | 379.10 | 382.10 | 38.210 | 497,960 |
| 2022-12-22 | 387.30 | 390.30 | 381.00 | 382.00 | 38.200 | 1,101,710 |
| 2022-12-21 | 385.00 | 388.40 | 382.70 | 387.30 | 38.730 | 1,264,400 |
| 2022-12-20 | 380.00 | 386.00 | 376.70 | 385.10 | 38.510 | 1,174,590 |
| 2022-12-19 | 376.00 | 382.60 | 373.00 | 380.30 | 38.030 | 1,392,740 |
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.