Dino Polska SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	28.960	29.200	28.680	28.780	28.780	3,895,024
2026-07-23	30.260	30.290	28.860	28.860	28.860	4,729,658
2026-07-22	29.790	30.670	29.500	30.260	30.260	4,343,521
2026-07-21	30.000	30.130	29.550	29.780	29.780	3,625,743
2026-07-20	29.180	29.900	29.040	29.900	29.900	3,491,065
2026-07-17	29.470	29.580	28.840	29.150	29.150	4,833,219
2026-07-16	28.620	30.200	28.330	29.430	29.430	9,762,401
2026-07-15	28.150	28.900	28.020	28.550	28.550	4,458,158
2026-07-14	27.960	28.380	27.420	28.200	28.200	3,813,601
2026-07-13	28.230	28.270	27.700	27.960	27.960	2,209,161
2026-07-10	28.000	28.380	27.850	28.220	28.220	1,915,620
2026-07-09	27.940	28.410	27.700	27.750	27.750	2,131,696
2026-07-08	27.580	27.920	26.890	27.800	27.800	4,729,705
2026-07-07	27.950	27.950	27.240	27.580	27.580	5,064,790
2026-07-06	28.000	28.230	27.630	27.760	27.760	2,759,483
2026-07-03	28.660	28.830	27.310	27.700	27.700	6,259,809
2026-07-02	29.000	29.040	28.210	28.690	28.690	3,468,228
2026-07-01	28.400	29.190	28.320	29.000	29.000	2,527,294
2026-06-30	29.280	29.340	28.290	28.400	28.400	4,205,801
2026-06-29	29.110	29.280	28.560	29.280	29.280	1,886,680
2026-06-26	29.380	29.390	28.520	28.980	28.980	1,899,377
2026-06-25	29.120	29.680	28.990	29.300	29.300	2,386,272
2026-06-24	29.360	29.360	28.500	29.010	29.010	2,199,556
2026-06-23	29.150	29.300	28.550	29.100	29.100	1,940,812
2026-06-22	29.220	29.330	28.710	29.010	29.010	2,028,199
2026-06-19	29.260	29.270	28.880	29.220	29.220	3,078,906
2026-06-18	29.380	29.410	28.760	29.100	29.100	2,684,085
2026-06-17	29.860	29.860	29.200	29.460	29.460	1,907,778
2026-06-16	29.230	29.690	29.110	29.500	29.500	2,377,531
2026-06-15	30.000	30.290	29.150	29.230	29.230	2,220,219
2026-06-12	30.000	30.350	29.410	29.540	29.540	1,758,745
2026-06-11	29.600	29.790	29.290	29.630	29.630	1,705,753
2026-06-10	30.080	30.120	29.220	29.600	29.600	1,740,868
2026-06-09	29.850	30.200	29.400	30.080	30.080	2,020,390
2026-06-08	29.720	29.960	29.140	29.500	29.500	2,714,742
2026-06-05	29.200	29.750	28.700	29.550	29.550	5,156,908
2026-06-03	30.100	30.360	29.720	30.000	30.000	2,265,863
2026-06-02	30.000	30.560	29.930	29.970	29.970	2,399,916
2026-06-01	30.830	30.870	29.810	29.840	29.840	2,418,124
2026-05-29	31.290	31.920	30.650	30.800	30.800	5,144,914
2026-05-28	32.000	32.050	31.030	31.030	31.030	2,443,925
2026-05-27	31.760	32.160	31.540	31.990	31.990	2,228,164
2026-05-26	32.000	32.330	31.580	31.750	31.750	1,803,699
2026-05-25	31.830	32.300	31.820	31.870	31.870	1,795,739
2026-05-22	31.700	32.170	31.700	31.820	31.820	1,504,281
2026-05-21	32.600	32.690	31.510	31.570	31.570	3,888,108
2026-05-20	32.500	32.700	32.120	32.480	32.480	3,745,914
2026-05-19	32.630	32.750	31.900	32.300	32.300	4,834,683
2026-05-18	32.080	32.790	31.510	32.330	32.330	3,140,676
2026-05-15	33.500	34.490	31.400	32.080	32.080	14,045,348
2026-05-14	28.740	29.350	28.410	29.170	29.170	5,182,043
2026-05-13	29.160	29.200	28.240	28.500	28.500	6,575,247
2026-05-12	29.650	29.810	28.960	28.960	28.960	6,629,922
2026-05-11	30.600	30.680	29.510	29.600	29.600	3,780,605
2026-05-08	30.880	31.130	29.900	30.390	30.390	7,161,356
2026-05-07	32.650	32.760	30.840	31.020	31.020	6,201,317
2026-05-06	32.200	32.750	32.010	32.550	32.550	3,889,113
2026-05-05	32.050	32.620	31.900	32.020	32.020	3,371,366
2026-05-04	32.100	32.420	31.860	32.060	32.060	2,548,859
2026-04-30	31.640	32.270	31.230	32.060	32.060	2,263,716

← NewerPage 2 of 3 · 128 trading daysOlder →

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.