Dino Polska SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 363.70 | 365.80 | 354.20 | 360.50 | 36.050 | 1,634,230 |
| 2022-01-03 | 368.00 | 368.00 | 359.10 | 362.30 | 36.230 | 791,380 |
| 2021-12-30 | 359.00 | 367.50 | 356.70 | 367.30 | 36.730 | 811,030 |
| 2021-12-29 | 357.50 | 361.50 | 357.20 | 358.90 | 35.890 | 363,320 |
| 2021-12-28 | 352.20 | 359.10 | 351.60 | 359.00 | 35.900 | 432,800 |
| 2021-12-27 | 355.50 | 359.60 | 353.00 | 355.40 | 35.540 | 260,370 |
| 2021-12-23 | 357.70 | 358.00 | 353.10 | 355.60 | 35.560 | 310,190 |
| 2021-12-22 | 347.30 | 357.70 | 347.30 | 356.70 | 35.670 | 730,560 |
| 2021-12-21 | 353.00 | 353.00 | 346.00 | 346.60 | 34.660 | 457,570 |
| 2021-12-20 | 344.00 | 351.60 | 336.30 | 349.10 | 34.910 | 892,920 |
| 2021-12-17 | 347.50 | 348.80 | 341.00 | 347.50 | 34.750 | 3,497,010 |
| 2021-12-16 | 349.00 | 352.30 | 344.00 | 348.60 | 34.860 | 955,960 |
| 2021-12-15 | 348.00 | 348.70 | 343.10 | 348.70 | 34.870 | 1,037,860 |
| 2021-12-14 | 344.00 | 348.60 | 340.50 | 346.30 | 34.630 | 2,100,240 |
| 2021-12-13 | 335.00 | 345.90 | 335.00 | 338.80 | 33.880 | 1,892,460 |
| 2021-12-10 | 342.00 | 342.00 | 334.20 | 335.00 | 33.500 | 800,140 |
| 2021-12-09 | 342.20 | 345.00 | 336.30 | 338.20 | 33.820 | 743,480 |
| 2021-12-08 | 338.00 | 347.30 | 336.40 | 344.00 | 34.400 | 2,048,900 |
| 2021-12-07 | 335.30 | 341.00 | 334.90 | 336.20 | 33.620 | 1,832,740 |
| 2021-12-06 | 337.10 | 338.10 | 331.30 | 337.00 | 33.700 | 818,070 |
| 2021-12-03 | 337.90 | 343.80 | 333.60 | 335.70 | 33.570 | 855,050 |
| 2021-12-02 | 337.50 | 340.50 | 334.60 | 338.00 | 33.800 | 841,200 |
| 2021-12-01 | 340.00 | 341.40 | 334.00 | 338.00 | 33.800 | 1,184,800 |
| 2021-11-30 | 339.50 | 344.90 | 334.40 | 340.20 | 34.020 | 4,602,190 |
| 2021-11-29 | 337.60 | 340.70 | 332.40 | 335.60 | 33.560 | 991,480 |
| 2021-11-26 | 335.00 | 342.00 | 333.90 | 334.70 | 33.470 | 2,268,020 |
| 2021-11-25 | 335.60 | 337.80 | 334.00 | 335.90 | 33.590 | 747,800 |
| 2021-11-24 | 332.00 | 336.70 | 330.50 | 334.80 | 33.480 | 842,670 |
| 2021-11-23 | 336.00 | 337.90 | 332.20 | 332.20 | 33.220 | 970,320 |
| 2021-11-22 | 337.90 | 337.90 | 334.90 | 335.10 | 33.510 | 448,870 |
| 2021-11-19 | 337.00 | 338.40 | 331.60 | 336.40 | 33.640 | 1,360,370 |
| 2021-11-18 | 336.00 | 336.60 | 330.60 | 335.80 | 33.580 | 1,062,290 |
| 2021-11-17 | 336.80 | 336.80 | 331.60 | 335.00 | 33.500 | 2,736,950 |
| 2021-11-16 | 337.40 | 338.20 | 333.20 | 335.00 | 33.500 | 1,698,050 |
| 2021-11-15 | 335.00 | 345.80 | 333.20 | 335.40 | 33.540 | 1,501,040 |
| 2021-11-12 | 342.00 | 342.00 | 334.40 | 336.00 | 33.600 | 2,430,660 |
| 2021-11-10 | 349.70 | 349.70 | 340.00 | 341.30 | 34.130 | 1,653,260 |
| 2021-11-09 | 356.90 | 357.00 | 345.30 | 347.00 | 34.700 | 1,871,970 |
| 2021-11-08 | 352.30 | 362.00 | 352.10 | 355.00 | 35.500 | 2,573,840 |
| 2021-11-05 | 325.40 | 364.10 | 306.00 | 353.80 | 35.380 | 5,049,820 |
| 2021-11-04 | 359.30 | 362.00 | 356.80 | 360.00 | 36.000 | 2,283,970 |
| 2021-11-03 | 364.00 | 365.00 | 358.30 | 358.80 | 35.880 | 961,970 |
| 2021-11-02 | 359.50 | 364.10 | 356.50 | 362.80 | 36.280 | 1,721,430 |
| 2021-10-29 | 356.30 | 357.30 | 351.00 | 356.40 | 35.640 | 1,108,630 |
| 2021-10-28 | 356.20 | 362.00 | 352.40 | 358.00 | 35.800 | 1,346,390 |
| 2021-10-27 | 364.50 | 365.00 | 350.40 | 357.00 | 35.700 | 4,706,460 |
| 2021-10-26 | 375.00 | 376.80 | 361.40 | 365.00 | 36.500 | 3,468,330 |
| 2021-10-25 | 369.40 | 374.80 | 369.30 | 374.80 | 37.480 | 832,890 |
| 2021-10-22 | 369.80 | 373.50 | 365.40 | 368.20 | 36.820 | 1,324,210 |
| 2021-10-21 | 369.90 | 376.30 | 367.50 | 374.00 | 37.400 | 1,633,210 |
| 2021-10-20 | 369.70 | 370.00 | 364.00 | 368.00 | 36.800 | 2,338,520 |
← NewerPage 21 of 21 · 1,251 trading days
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.