Dino Polska SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 340.70 | 346.80 | 338.90 | 345.50 | 34.550 | 1,441,100 |
| 2022-03-29 | 342.60 | 348.70 | 334.40 | 345.20 | 34.520 | 2,046,910 |
| 2022-03-28 | 334.60 | 346.00 | 332.80 | 340.90 | 34.090 | 1,992,600 |
| 2022-03-25 | 330.00 | 340.30 | 330.00 | 333.90 | 33.390 | 2,404,390 |
| 2022-03-24 | 318.80 | 333.00 | 318.20 | 329.60 | 32.960 | 2,074,680 |
| 2022-03-23 | 315.80 | 319.60 | 315.30 | 318.10 | 31.810 | 1,577,150 |
| 2022-03-22 | 318.00 | 319.80 | 314.70 | 317.60 | 31.760 | 1,916,400 |
| 2022-03-21 | 312.40 | 319.80 | 310.60 | 316.00 | 31.600 | 1,689,910 |
| 2022-03-18 | 318.00 | 318.00 | 309.90 | 313.30 | 31.330 | 4,672,980 |
| 2022-03-17 | 304.00 | 316.50 | 296.40 | 315.00 | 31.500 | 4,824,270 |
| 2022-03-16 | 284.00 | 301.70 | 279.40 | 296.70 | 29.670 | 4,357,920 |
| 2022-03-15 | 274.90 | 279.90 | 270.30 | 275.10 | 27.510 | 3,882,550 |
| 2022-03-14 | 289.20 | 289.20 | 273.00 | 273.60 | 27.360 | 3,477,850 |
| 2022-03-11 | 265.00 | 291.50 | 260.80 | 290.30 | 29.030 | 2,942,140 |
| 2022-03-10 | 272.10 | 277.60 | 255.60 | 266.10 | 26.610 | 5,415,110 |
| 2022-03-09 | 266.20 | 274.00 | 256.50 | 267.40 | 26.740 | 3,464,070 |
| 2022-03-08 | 269.20 | 276.60 | 261.70 | 263.60 | 26.360 | 3,696,570 |
| 2022-03-07 | 267.90 | 278.50 | 257.70 | 273.50 | 27.350 | 4,964,860 |
| 2022-03-04 | 290.10 | 290.30 | 270.30 | 270.60 | 27.060 | 2,847,390 |
| 2022-03-03 | 297.50 | 301.00 | 285.90 | 290.00 | 29.000 | 3,242,290 |
| 2022-03-02 | 299.50 | 304.70 | 293.00 | 298.00 | 29.800 | 2,235,520 |
| 2022-03-01 | 298.00 | 308.90 | 294.70 | 299.10 | 29.910 | 2,107,670 |
| 2022-02-28 | 279.30 | 298.60 | 275.70 | 295.20 | 29.520 | 3,124,490 |
| 2022-02-25 | 272.00 | 298.80 | 270.30 | 285.00 | 28.500 | 4,569,530 |
| 2022-02-24 | 255.50 | 280.40 | 240.00 | 269.00 | 26.900 | 5,920,030 |
| 2022-02-23 | 287.30 | 294.70 | 281.90 | 285.50 | 28.550 | 3,061,220 |
| 2022-02-22 | 286.30 | 292.90 | 280.70 | 285.00 | 28.500 | 1,504,500 |
| 2022-02-21 | 291.00 | 294.00 | 286.00 | 289.00 | 28.900 | 859,650 |
| 2022-02-18 | 296.00 | 296.00 | 290.00 | 290.10 | 29.010 | 804,710 |
| 2022-02-17 | 294.30 | 296.00 | 291.00 | 296.00 | 29.600 | 821,120 |
| 2022-02-16 | 297.30 | 298.00 | 290.60 | 293.00 | 29.300 | 1,275,220 |
| 2022-02-15 | 285.00 | 297.90 | 284.60 | 296.00 | 29.600 | 1,431,730 |
| 2022-02-14 | 275.00 | 289.30 | 272.20 | 281.50 | 28.150 | 2,156,850 |
| 2022-02-11 | 292.50 | 292.50 | 281.40 | 282.40 | 28.240 | 2,352,470 |
| 2022-02-10 | 299.80 | 301.60 | 290.10 | 293.50 | 29.350 | 2,652,880 |
| 2022-02-09 | 307.40 | 307.80 | 293.40 | 299.40 | 29.940 | 2,296,220 |
| 2022-02-08 | 302.30 | 314.30 | 301.40 | 305.00 | 30.500 | 1,970,090 |
| 2022-02-07 | 305.00 | 310.50 | 301.40 | 302.10 | 30.210 | 868,970 |
| 2022-02-04 | 310.10 | 315.00 | 302.20 | 303.00 | 30.300 | 1,664,640 |
| 2022-02-03 | 322.90 | 323.60 | 308.40 | 311.80 | 31.180 | 1,256,350 |
| 2022-02-02 | 312.50 | 325.70 | 312.50 | 322.90 | 32.290 | 2,639,370 |
| 2022-02-01 | 315.00 | 320.00 | 310.60 | 312.50 | 31.250 | 1,836,450 |
| 2022-01-31 | 306.60 | 315.50 | 302.20 | 314.00 | 31.400 | 2,816,880 |
| 2022-01-28 | 316.20 | 322.10 | 304.60 | 305.10 | 30.510 | 2,737,110 |
| 2022-01-27 | 339.30 | 339.30 | 315.10 | 317.70 | 31.770 | 2,597,610 |
| 2022-01-26 | 342.00 | 346.80 | 340.00 | 340.50 | 34.050 | 1,333,910 |
| 2022-01-25 | 348.00 | 349.10 | 339.10 | 342.00 | 34.200 | 1,622,900 |
| 2022-01-24 | 347.00 | 353.80 | 342.40 | 344.00 | 34.400 | 3,288,410 |
| 2022-01-21 | 335.00 | 350.40 | 335.00 | 347.20 | 34.720 | 2,454,710 |
| 2022-01-20 | 343.50 | 344.50 | 335.00 | 335.30 | 33.530 | 673,190 |
| 2022-01-19 | 338.00 | 347.40 | 338.00 | 342.50 | 34.250 | 849,290 |
| 2022-01-18 | 346.00 | 347.60 | 337.00 | 338.00 | 33.800 | 850,060 |
| 2022-01-17 | 351.40 | 353.50 | 346.90 | 346.90 | 34.690 | 1,284,370 |
| 2022-01-14 | 359.30 | 359.30 | 351.20 | 354.30 | 35.430 | 1,517,230 |
| 2022-01-13 | 350.50 | 360.70 | 349.10 | 358.90 | 35.890 | 1,346,960 |
| 2022-01-12 | 357.50 | 362.20 | 348.60 | 352.60 | 35.260 | 1,992,110 |
| 2022-01-11 | 346.30 | 358.80 | 343.20 | 353.70 | 35.370 | 1,725,310 |
| 2022-01-10 | 346.40 | 348.60 | 341.00 | 346.30 | 34.630 | 1,212,470 |
| 2022-01-07 | 361.30 | 361.80 | 345.00 | 347.00 | 34.700 | 2,000,140 |
| 2022-01-05 | 360.00 | 363.00 | 355.20 | 357.00 | 35.700 | 1,550,640 |
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.