Dino Polska SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 345.00 | 349.50 | 334.30 | 346.60 | 34.660 | 1,333,120 |
| 2022-09-20 | 346.90 | 350.70 | 338.00 | 343.20 | 34.320 | 1,279,930 |
| 2022-09-19 | 348.20 | 350.00 | 340.10 | 345.20 | 34.520 | 3,182,010 |
| 2022-09-16 | 348.20 | 360.50 | 347.00 | 350.30 | 35.030 | 6,692,900 |
| 2022-09-15 | 342.00 | 357.60 | 339.00 | 351.60 | 35.160 | 2,325,900 |
| 2022-09-14 | 342.60 | 348.40 | 340.50 | 344.20 | 34.420 | 1,844,220 |
| 2022-09-13 | 352.00 | 352.40 | 340.30 | 342.20 | 34.220 | 974,210 |
| 2022-09-12 | 343.00 | 353.10 | 339.50 | 351.90 | 35.190 | 1,943,300 |
| 2022-09-09 | 342.80 | 345.50 | 329.50 | 345.10 | 34.510 | 2,796,640 |
| 2022-09-08 | 339.30 | 341.50 | 337.10 | 339.00 | 33.900 | 901,190 |
| 2022-09-07 | 325.00 | 342.50 | 322.00 | 340.50 | 34.050 | 1,319,540 |
| 2022-09-06 | 339.30 | 340.50 | 327.00 | 329.70 | 32.970 | 1,424,590 |
| 2022-09-05 | 340.80 | 342.50 | 335.30 | 339.30 | 33.930 | 1,008,170 |
| 2022-09-02 | 337.10 | 343.50 | 328.00 | 342.80 | 34.280 | 1,925,060 |
| 2022-09-01 | 340.00 | 345.60 | 328.50 | 335.50 | 33.550 | 3,061,010 |
| 2022-08-31 | 357.10 | 358.00 | 343.50 | 343.70 | 34.370 | 3,614,100 |
| 2022-08-30 | 374.00 | 374.30 | 358.80 | 359.40 | 35.940 | 1,454,070 |
| 2022-08-29 | 378.00 | 378.60 | 368.70 | 374.30 | 37.430 | 1,101,260 |
| 2022-08-26 | 375.90 | 386.70 | 375.80 | 382.60 | 38.260 | 1,230,180 |
| 2022-08-25 | 370.00 | 378.00 | 368.30 | 376.10 | 37.610 | 1,275,080 |
| 2022-08-24 | 369.20 | 369.20 | 361.30 | 366.20 | 36.620 | 2,039,870 |
| 2022-08-23 | 356.00 | 370.00 | 353.50 | 365.20 | 36.520 | 2,623,920 |
| 2022-08-22 | 355.00 | 359.00 | 345.00 | 355.50 | 35.550 | 4,402,470 |
| 2022-08-19 | 370.00 | 370.00 | 354.00 | 354.00 | 35.400 | 3,064,880 |
| 2022-08-18 | 372.90 | 378.00 | 366.40 | 371.00 | 37.100 | 1,769,420 |
| 2022-08-17 | 380.10 | 383.00 | 370.50 | 373.10 | 37.310 | 3,562,470 |
| 2022-08-16 | 366.50 | 384.40 | 360.60 | 382.00 | 38.200 | 4,269,610 |
| 2022-08-12 | 354.00 | 364.50 | 352.60 | 364.50 | 36.450 | 2,008,920 |
| 2022-08-11 | 356.90 | 357.20 | 349.50 | 354.60 | 35.460 | 966,150 |
| 2022-08-10 | 348.60 | 356.40 | 344.70 | 351.50 | 35.150 | 1,877,090 |
| 2022-08-09 | 358.30 | 359.40 | 344.70 | 350.00 | 35.000 | 3,127,500 |
| 2022-08-08 | 365.00 | 366.00 | 355.20 | 355.90 | 35.590 | 2,140,610 |
| 2022-08-05 | 368.60 | 374.30 | 366.10 | 366.70 | 36.670 | 1,183,070 |
| 2022-08-04 | 367.70 | 372.00 | 364.10 | 367.20 | 36.720 | 1,131,750 |
| 2022-08-03 | 365.40 | 370.00 | 361.10 | 367.70 | 36.770 | 1,678,350 |
| 2022-08-02 | 366.00 | 372.50 | 364.20 | 367.90 | 36.790 | 1,501,180 |
| 2022-08-01 | 362.00 | 366.90 | 361.20 | 366.00 | 36.600 | 1,340,110 |
| 2022-07-29 | 355.60 | 361.60 | 355.20 | 361.50 | 36.150 | 1,612,570 |
| 2022-07-28 | 350.50 | 359.60 | 347.40 | 358.10 | 35.810 | 1,568,390 |
| 2022-07-27 | 338.00 | 351.90 | 337.60 | 350.70 | 35.070 | 3,624,360 |
| 2022-07-26 | 329.00 | 336.00 | 328.30 | 335.40 | 33.540 | 944,300 |
| 2022-07-25 | 333.00 | 334.10 | 328.60 | 331.20 | 33.120 | 1,167,430 |
| 2022-07-22 | 333.60 | 335.50 | 331.50 | 333.50 | 33.350 | 878,510 |
| 2022-07-21 | 332.00 | 334.20 | 325.40 | 330.40 | 33.040 | 1,312,940 |
| 2022-07-20 | 333.00 | 333.50 | 326.50 | 328.80 | 32.880 | 1,022,530 |
| 2022-07-19 | 323.30 | 329.10 | 323.30 | 327.50 | 32.750 | 1,327,790 |
| 2022-07-18 | 329.50 | 330.90 | 322.10 | 325.00 | 32.500 | 1,129,920 |
| 2022-07-15 | 323.90 | 332.20 | 323.00 | 327.00 | 32.700 | 1,732,620 |
| 2022-07-14 | 325.50 | 328.90 | 318.70 | 323.60 | 32.360 | 1,678,610 |
| 2022-07-13 | 335.00 | 343.60 | 326.20 | 330.00 | 33.000 | 1,277,600 |
| 2022-07-12 | 345.00 | 346.80 | 331.80 | 334.20 | 33.420 | 2,676,200 |
| 2022-07-11 | 332.00 | 348.20 | 332.00 | 345.90 | 34.590 | 1,498,480 |
| 2022-07-08 | 339.60 | 342.50 | 330.10 | 336.40 | 33.640 | 3,033,300 |
| 2022-07-07 | 334.00 | 339.50 | 330.10 | 337.00 | 33.700 | 2,550,180 |
| 2022-07-06 | 337.00 | 337.20 | 316.70 | 331.60 | 33.160 | 2,940,180 |
| 2022-07-05 | 337.90 | 341.20 | 331.30 | 335.70 | 33.570 | 2,654,250 |
| 2022-07-04 | 326.00 | 335.80 | 325.80 | 335.40 | 33.540 | 2,334,560 |
| 2022-07-01 | 318.70 | 325.50 | 318.20 | 325.10 | 32.510 | 2,082,180 |
| 2022-06-30 | 318.60 | 321.90 | 315.70 | 319.00 | 31.900 | 2,119,910 |
| 2022-06-29 | 317.20 | 321.00 | 313.60 | 319.40 | 31.940 | 1,259,500 |
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.