Dino Polska SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 320.60 | 325.20 | 316.40 | 320.00 | 32.000 | 3,155,050 |
| 2022-06-27 | 309.30 | 318.00 | 308.20 | 314.80 | 31.480 | 2,495,260 |
| 2022-06-24 | 300.20 | 311.40 | 300.20 | 309.20 | 30.920 | 1,312,710 |
| 2022-06-23 | 291.00 | 305.60 | 289.10 | 298.50 | 29.850 | 2,199,330 |
| 2022-06-22 | 292.10 | 298.20 | 291.40 | 297.40 | 29.740 | 1,186,730 |
| 2022-06-21 | 298.80 | 298.80 | 291.70 | 295.20 | 29.520 | 722,420 |
| 2022-06-20 | 295.20 | 299.20 | 292.00 | 294.90 | 29.490 | 1,077,740 |
| 2022-06-17 | 291.20 | 294.50 | 286.50 | 289.40 | 28.940 | 3,233,080 |
| 2022-06-15 | 308.00 | 308.00 | 288.20 | 296.60 | 29.660 | 2,288,530 |
| 2022-06-14 | 305.60 | 309.00 | 300.40 | 307.10 | 30.710 | 2,646,660 |
| 2022-06-13 | 300.00 | 304.00 | 299.00 | 304.00 | 30.400 | 1,923,770 |
| 2022-06-10 | 303.30 | 307.90 | 301.60 | 303.80 | 30.380 | 3,769,710 |
| 2022-06-09 | 309.30 | 310.00 | 303.70 | 306.50 | 30.650 | 1,253,030 |
| 2022-06-08 | 302.50 | 310.00 | 300.60 | 306.60 | 30.660 | 1,260,180 |
| 2022-06-07 | 312.80 | 312.80 | 298.10 | 305.60 | 30.560 | 2,318,980 |
| 2022-06-06 | 315.00 | 315.60 | 311.00 | 312.40 | 31.240 | 559,050 |
| 2022-06-03 | 306.70 | 318.60 | 306.30 | 314.10 | 31.410 | 2,094,580 |
| 2022-06-02 | 299.80 | 307.90 | 295.60 | 306.30 | 30.630 | 2,053,800 |
| 2022-06-01 | 296.00 | 300.30 | 291.80 | 297.10 | 29.710 | 1,200,010 |
| 2022-05-31 | 296.50 | 300.00 | 292.00 | 299.10 | 29.910 | 5,171,970 |
| 2022-05-30 | 291.90 | 297.30 | 287.10 | 297.30 | 29.730 | 1,069,680 |
| 2022-05-27 | 291.20 | 297.60 | 287.70 | 290.70 | 29.070 | 1,359,710 |
| 2022-05-26 | 285.10 | 294.70 | 281.80 | 293.20 | 29.320 | 1,208,740 |
| 2022-05-25 | 299.50 | 299.50 | 280.50 | 282.10 | 28.210 | 2,295,800 |
| 2022-05-24 | 300.00 | 306.80 | 293.60 | 293.60 | 29.360 | 2,560,670 |
| 2022-05-23 | 306.00 | 309.40 | 298.00 | 302.50 | 30.250 | 2,171,660 |
| 2022-05-20 | 296.00 | 302.40 | 290.40 | 300.90 | 30.090 | 3,519,490 |
| 2022-05-19 | 292.50 | 297.00 | 284.60 | 294.70 | 29.470 | 4,215,380 |
| 2022-05-18 | 300.90 | 301.00 | 292.70 | 296.90 | 29.690 | 2,258,790 |
| 2022-05-17 | 294.70 | 301.90 | 290.10 | 300.20 | 30.020 | 2,226,200 |
| 2022-05-16 | 299.20 | 304.70 | 287.50 | 289.70 | 28.970 | 2,576,750 |
| 2022-05-13 | 299.70 | 304.00 | 297.00 | 301.70 | 30.170 | 2,675,720 |
| 2022-05-12 | 286.00 | 295.60 | 281.40 | 295.20 | 29.520 | 5,535,070 |
| 2022-05-11 | 286.00 | 297.10 | 284.30 | 292.00 | 29.200 | 4,505,420 |
| 2022-05-10 | 277.90 | 289.40 | 275.50 | 283.70 | 28.370 | 6,127,830 |
| 2022-05-09 | 282.40 | 282.40 | 266.00 | 267.30 | 26.730 | 3,118,800 |
| 2022-05-06 | 276.00 | 289.70 | 266.70 | 277.00 | 27.700 | 4,109,110 |
| 2022-05-05 | 288.50 | 291.50 | 278.30 | 278.30 | 27.830 | 3,633,770 |
| 2022-05-04 | 287.10 | 294.10 | 276.30 | 281.10 | 28.110 | 4,764,610 |
| 2022-05-02 | 288.10 | 296.30 | 282.90 | 286.80 | 28.680 | 1,452,170 |
| 2022-04-29 | 306.00 | 306.80 | 287.00 | 288.10 | 28.810 | 3,891,670 |
| 2022-04-28 | 313.90 | 315.70 | 300.60 | 302.60 | 30.260 | 2,126,140 |
| 2022-04-27 | 316.50 | 316.50 | 307.30 | 313.90 | 31.390 | 2,029,350 |
| 2022-04-26 | 315.80 | 321.90 | 313.10 | 314.80 | 31.480 | 1,627,700 |
| 2022-04-25 | 310.20 | 319.80 | 308.50 | 315.60 | 31.560 | 1,667,930 |
| 2022-04-22 | 320.00 | 324.80 | 314.90 | 316.50 | 31.650 | 1,558,780 |
| 2022-04-21 | 331.90 | 332.00 | 318.90 | 318.90 | 31.890 | 1,704,840 |
| 2022-04-20 | 326.00 | 334.10 | 324.50 | 327.00 | 32.700 | 1,020,720 |
| 2022-04-19 | 338.00 | 338.00 | 317.10 | 322.00 | 32.200 | 3,022,680 |
| 2022-04-14 | 342.40 | 344.00 | 335.40 | 337.80 | 33.780 | 1,449,660 |
| 2022-04-13 | 336.30 | 341.20 | 333.20 | 341.20 | 34.120 | 1,184,960 |
| 2022-04-12 | 331.30 | 336.00 | 325.00 | 333.90 | 33.390 | 1,643,790 |
| 2022-04-11 | 333.90 | 338.80 | 328.90 | 329.70 | 32.970 | 1,669,530 |
| 2022-04-08 | 336.70 | 339.80 | 328.20 | 334.00 | 33.400 | 1,465,900 |
| 2022-04-07 | 345.40 | 345.60 | 334.10 | 334.20 | 33.420 | 2,466,980 |
| 2022-04-06 | 331.30 | 343.50 | 326.30 | 341.20 | 34.120 | 2,468,950 |
| 2022-04-05 | 343.90 | 347.30 | 330.50 | 333.00 | 33.300 | 1,447,800 |
| 2022-04-04 | 346.00 | 346.00 | 338.60 | 341.00 | 34.100 | 853,060 |
| 2022-04-01 | 340.00 | 344.90 | 338.30 | 344.90 | 34.490 | 1,482,170 |
| 2022-03-31 | 340.10 | 350.50 | 340.00 | 340.50 | 34.050 | 3,052,630 |
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.