Dino Polska SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 378.00 | 378.50 | 371.00 | 376.20 | 37.620 | 3,975,420 |
| 2022-12-15 | 380.00 | 383.20 | 376.20 | 378.20 | 37.820 | 2,218,050 |
| 2022-12-14 | 379.30 | 385.90 | 375.10 | 380.70 | 38.070 | 1,495,310 |
| 2022-12-13 | 375.80 | 383.30 | 371.50 | 377.50 | 37.750 | 3,423,360 |
| 2022-12-12 | 371.00 | 379.50 | 363.20 | 378.00 | 37.800 | 2,308,380 |
| 2022-12-09 | 359.40 | 370.70 | 358.70 | 369.10 | 36.910 | 2,141,740 |
| 2022-12-08 | 351.70 | 359.00 | 351.70 | 357.40 | 35.740 | 1,651,150 |
| 2022-12-07 | 349.30 | 353.30 | 344.50 | 351.20 | 35.120 | 1,116,180 |
| 2022-12-06 | 352.30 | 354.80 | 344.70 | 351.40 | 35.140 | 1,150,810 |
| 2022-12-05 | 354.50 | 355.70 | 348.70 | 350.00 | 35.000 | 1,074,430 |
| 2022-12-02 | 362.10 | 364.00 | 349.00 | 354.50 | 35.450 | 5,023,860 |
| 2022-12-01 | 367.60 | 368.00 | 358.90 | 365.10 | 36.510 | 1,521,030 |
| 2022-11-30 | 371.30 | 371.30 | 360.10 | 363.80 | 36.380 | 7,709,490 |
| 2022-11-29 | 370.00 | 372.90 | 367.00 | 370.00 | 37.000 | 1,601,740 |
| 2022-11-28 | 369.80 | 372.60 | 367.50 | 369.00 | 36.900 | 1,520,920 |
| 2022-11-25 | 373.80 | 373.80 | 363.70 | 371.00 | 37.100 | 1,272,390 |
| 2022-11-24 | 372.00 | 375.60 | 366.20 | 373.20 | 37.320 | 2,136,090 |
| 2022-11-23 | 370.00 | 370.40 | 361.90 | 368.80 | 36.880 | 1,806,980 |
| 2022-11-22 | 359.10 | 371.80 | 359.10 | 368.00 | 36.800 | 3,805,480 |
| 2022-11-21 | 358.70 | 360.50 | 351.20 | 359.00 | 35.900 | 1,929,470 |
| 2022-11-18 | 354.80 | 361.80 | 349.70 | 357.00 | 35.700 | 1,241,080 |
| 2022-11-17 | 355.50 | 355.50 | 349.10 | 351.80 | 35.180 | 1,180,550 |
| 2022-11-16 | 355.00 | 357.50 | 347.50 | 352.40 | 35.240 | 2,164,650 |
| 2022-11-15 | 355.10 | 365.00 | 353.20 | 355.80 | 35.580 | 1,658,020 |
| 2022-11-14 | 343.10 | 361.30 | 339.20 | 355.90 | 35.590 | 2,283,590 |
| 2022-11-10 | 335.20 | 343.00 | 332.60 | 343.00 | 34.300 | 2,386,110 |
| 2022-11-09 | 340.00 | 344.70 | 334.10 | 335.20 | 33.520 | 1,989,070 |
| 2022-11-08 | 331.80 | 340.90 | 327.60 | 340.10 | 34.010 | 1,796,230 |
| 2022-11-07 | 329.90 | 338.60 | 326.40 | 330.00 | 33.000 | 2,199,940 |
| 2022-11-04 | 323.10 | 335.60 | 320.00 | 333.10 | 33.310 | 3,890,770 |
| 2022-11-03 | 315.50 | 316.40 | 306.80 | 310.70 | 31.070 | 1,070,550 |
| 2022-11-02 | 315.00 | 325.20 | 314.30 | 318.30 | 31.830 | 2,107,070 |
| 2022-10-31 | 303.00 | 312.70 | 301.00 | 312.20 | 31.220 | 2,268,200 |
| 2022-10-28 | 313.00 | 313.00 | 299.10 | 302.20 | 30.220 | 1,673,740 |
| 2022-10-27 | 320.00 | 320.10 | 312.50 | 316.90 | 31.690 | 1,856,320 |
| 2022-10-26 | 309.00 | 320.80 | 309.00 | 319.10 | 31.910 | 1,425,460 |
| 2022-10-25 | 309.70 | 313.80 | 305.30 | 308.40 | 30.840 | 1,238,550 |
| 2022-10-24 | 297.90 | 310.70 | 296.00 | 306.10 | 30.610 | 2,143,510 |
| 2022-10-21 | 297.40 | 298.50 | 289.40 | 297.40 | 29.740 | 1,543,130 |
| 2022-10-20 | 296.50 | 301.90 | 292.50 | 300.90 | 30.090 | 1,800,250 |
| 2022-10-19 | 300.50 | 300.90 | 293.10 | 294.40 | 29.440 | 839,410 |
| 2022-10-18 | 290.00 | 302.00 | 285.40 | 299.20 | 29.920 | 2,838,270 |
| 2022-10-17 | 295.00 | 295.00 | 285.00 | 289.00 | 28.900 | 3,597,160 |
| 2022-10-14 | 292.70 | 297.40 | 291.00 | 296.40 | 29.640 | 2,281,960 |
| 2022-10-13 | 289.00 | 289.00 | 283.00 | 287.00 | 28.700 | 2,763,830 |
| 2022-10-12 | 286.00 | 289.90 | 281.60 | 288.50 | 28.850 | 2,935,880 |
| 2022-10-11 | 290.00 | 292.30 | 283.30 | 286.20 | 28.620 | 2,099,790 |
| 2022-10-10 | 298.20 | 300.80 | 288.90 | 291.90 | 29.190 | 1,612,500 |
| 2022-10-07 | 307.20 | 308.50 | 301.50 | 302.20 | 30.220 | 1,573,240 |
| 2022-10-06 | 310.10 | 313.70 | 303.80 | 306.00 | 30.600 | 1,300,030 |
| 2022-10-05 | 307.70 | 313.40 | 307.50 | 310.00 | 31.000 | 3,268,570 |
| 2022-10-04 | 305.00 | 308.00 | 301.00 | 307.50 | 30.750 | 3,910,110 |
| 2022-10-03 | 298.10 | 301.60 | 291.10 | 300.00 | 30.000 | 2,342,500 |
| 2022-09-30 | 305.00 | 306.30 | 294.60 | 302.00 | 30.200 | 4,300,140 |
| 2022-09-29 | 320.00 | 323.50 | 297.10 | 303.00 | 30.300 | 4,353,920 |
| 2022-09-28 | 323.50 | 323.60 | 313.10 | 318.10 | 31.810 | 2,545,750 |
| 2022-09-27 | 325.40 | 326.40 | 316.70 | 325.40 | 32.540 | 2,662,630 |
| 2022-09-26 | 317.50 | 325.00 | 310.00 | 321.50 | 32.150 | 3,603,740 |
| 2022-09-23 | 339.40 | 339.50 | 316.80 | 320.00 | 32.000 | 2,574,060 |
| 2022-09-22 | 340.80 | 345.00 | 336.20 | 343.10 | 34.310 | 1,387,820 |
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.