Dino Polska SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	32.260	32.610	31.460	31.460	31.460	3,297,912
2026-04-28	33.600	33.700	32.250	32.250	32.250	2,660,996
2026-04-27	33.560	33.950	33.430	33.500	33.500	1,216,878
2026-04-24	33.500	33.850	33.300	33.480	33.480	1,283,300
2026-04-23	34.010	34.080	33.220	33.260	33.260	4,079,886
2026-04-22	34.650	34.650	33.990	34.010	34.010	2,531,940
2026-04-21	35.130	35.380	34.550	34.650	34.650	1,497,953
2026-04-20	35.600	35.600	35.040	35.040	35.040	2,414,037
2026-04-17	34.990	35.650	34.830	35.650	35.650	3,622,549
2026-04-16	35.150	35.370	34.730	34.990	34.990	2,121,758
2026-04-15	34.770	35.000	34.100	35.000	35.000	3,084,539
2026-04-14	34.790	35.400	34.510	34.810	34.810	3,703,542
2026-04-13	34.230	34.730	33.950	34.730	34.730	3,947,116
2026-04-10	34.290	34.400	33.740	34.400	34.400	4,407,039
2026-04-09	34.040	34.050	33.340	33.690	33.690	1,790,741
2026-04-08	34.400	34.880	33.980	34.040	34.040	5,295,509
2026-04-07	33.950	34.300	33.440	33.500	33.500	5,292,408
2026-04-02	33.200	33.680	32.790	33.600	33.600	4,010,883
2026-04-01	33.700	34.150	33.400	33.400	33.400	4,567,607
2026-03-31	33.000	33.500	32.030	33.380	33.380	6,958,879
2026-03-30	32.590	33.360	30.760	33.070	33.070	9,103,006
2026-03-27	35.000	35.000	32.770	32.770	32.770	25,067,661
2026-03-26	39.600	40.480	39.410	40.250	40.250	3,930,369
2026-03-25	38.900	39.550	38.720	39.550	39.550	3,040,586
2026-03-24	39.500	39.700	38.910	38.910	38.910	3,748,582
2026-03-23	38.500	39.650	37.990	39.000	39.000	3,909,877
2026-03-20	38.900	39.430	38.600	38.850	38.850	4,848,983
2026-03-19	41.000	41.080	38.080	38.500	38.500	7,497,825
2026-03-18	41.420	41.790	40.910	41.100	41.100	2,808,060
2026-03-17	41.460	41.780	41.210	41.420	41.420	2,752,949
2026-03-16	41.180	42.000	41.070	41.460	41.460	3,262,406
2026-03-13	41.400	41.850	40.990	41.190	41.190	2,544,053
2026-03-12	40.150	41.480	39.870	41.420	41.420	2,762,983
2026-03-11	41.270	41.280	40.070	40.150	40.150	2,051,376
2026-03-10	41.310	41.900	41.180	41.270	41.270	2,733,520
2026-03-09	39.500	41.360	39.260	41.200	41.200	4,105,045
2026-03-06	39.800	40.400	39.610	39.870	39.870	3,480,522
2026-03-05	39.760	40.480	39.600	39.600	39.600	3,588,939
2026-03-04	39.600	40.070	39.510	39.750	39.750	1,621,433
2026-03-03	40.210	40.270	39.060	39.340	39.340	2,249,260
2026-03-02	40.000	40.200	39.100	40.200	40.200	2,199,864
2026-02-27	40.400	40.950	40.130	40.200	40.200	3,734,731
2026-02-26	40.450	40.470	39.880	40.260	40.260	1,639,918
2026-02-25	41.330	41.370	40.270	40.470	40.470	1,896,571
2026-02-24	41.500	41.530	40.540	41.330	41.330	2,846,843
2026-02-23	39.890	41.480	39.710	41.420	41.420	4,030,527
2026-02-20	39.400	40.010	39.200	39.790	39.790	2,109,693
2026-02-19	39.840	39.850	39.150	39.310	39.310	1,301,460
2026-02-18	39.780	40.070	39.320	39.840	39.840	998,899
2026-02-17	39.100	40.160	39.020	39.770	39.770	3,085,511
2026-02-16	39.500	39.920	39.140	39.820	39.820	1,691,858
2026-02-13	38.140	39.500	37.900	39.500	39.500	3,155,256
2026-02-12	38.700	38.740	37.880	38.150	38.150	2,212,501
2026-02-11	38.500	39.100	37.900	38.700	38.700	1,776,771
2026-02-10	39.320	39.420	37.900	38.500	38.500	2,140,770
2026-02-09	39.490	39.590	39.000	39.220	39.220	1,243,329
2026-02-06	38.600	39.190	38.260	39.190	39.190	1,868,831
2026-02-05	39.800	39.820	38.270	38.550	38.550	3,174,187
2026-02-04	38.710	39.810	38.420	39.810	39.810	5,437,425
2026-02-03	37.820	38.040	37.500	37.990	37.990	4,457,662

← NewerPage 3 of 21 · 1,253 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.