Dino Polska SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	37.550	37.700	37.100	37.620	37.620	3,084,262
2026-01-30	37.840	38.200	37.500	37.570	37.570	3,340,377
2026-01-29	38.830	38.830	37.820	37.820	37.820	2,172,417
2026-01-28	38.200	38.800	38.060	38.730	38.730	1,833,227
2026-01-27	39.000	39.010	37.950	38.190	38.190	3,637,413
2026-01-26	38.900	39.250	38.460	38.900	38.900	3,638,178
2026-01-23	40.000	40.120	38.400	38.590	38.590	6,021,057
2026-01-22	39.860	40.300	39.700	40.250	40.250	2,488,634
2026-01-21	40.200	40.290	39.300	39.690	39.690	3,668,855
2026-01-20	40.500	40.650	40.000	40.110	40.110	2,416,494
2026-01-19	40.350	40.590	40.150	40.460	40.460	2,530,962
2026-01-16	40.790	41.060	40.200	40.530	40.530	3,855,111
2026-01-15	40.310	40.920	40.100	40.590	40.590	3,469,957
2026-01-14	42.000	42.170	39.400	40.100	40.100	8,277,283
2026-01-13	41.990	42.360	41.830	42.180	42.180	2,636,635
2026-01-12	42.200	42.340	41.450	41.990	41.990	1,651,572
2026-01-09	41.460	42.220	41.060	42.200	42.200	2,825,857
2026-01-08	42.660	42.670	40.360	41.440	41.440	6,583,648
2026-01-07	41.090	42.520	40.960	42.370	42.370	3,505,339
2026-01-05	41.380	41.410	40.780	41.090	41.090	3,176,439
2026-01-02	41.630	42.100	40.700	41.000	41.000	2,614,967
2025-12-30	41.500	41.750	40.980	41.350	41.350	1,312,696
2025-12-29	40.960	41.500	40.680	41.350	41.350	1,331,228
2025-12-23	40.940	41.100	40.500	40.950	40.950	1,457,378
2025-12-22	40.810	41.310	40.200	40.790	40.790	1,953,687
2025-12-19	40.790	41.300	40.520	40.550	40.550	4,459,864
2025-12-18	40.650	40.980	40.270	40.790	40.790	1,713,285
2025-12-17	40.400	40.800	40.130	40.500	40.500	1,438,179
2025-12-16	41.090	41.090	40.200	40.360	40.360	1,469,775
2025-12-15	39.950	41.200	39.870	40.910	40.910	2,721,465
2025-12-12	39.900	40.190	39.500	40.100	40.100	1,473,828
2025-12-11	40.500	40.560	39.520	39.660	39.660	1,859,395
2025-12-10	39.740	40.320	38.900	40.250	40.250	4,080,841
2025-12-09	38.400	39.780	38.190	39.500	39.500	3,729,734
2025-12-08	38.400	38.410	37.950	38.140	38.140	1,850,678
2025-12-05	38.750	39.090	38.130	38.380	38.380	3,227,925
2025-12-04	39.490	39.730	38.360	38.630	38.630	3,673,615
2025-12-03	40.650	40.780	39.220	39.400	39.400	2,794,983
2025-12-02	40.900	41.000	40.130	40.560	40.560	1,258,883
2025-12-01	40.950	40.990	40.500	40.790	40.790	1,565,747
2025-11-28	41.120	41.280	40.600	40.830	40.830	3,870,285
2025-11-27	41.900	41.990	40.930	41.030	41.030	1,662,071
2025-11-26	42.400	42.400	41.620	41.810	41.810	1,515,139
2025-11-25	42.150	42.570	41.320	41.990	41.990	2,696,603
2025-11-24	42.500	42.500	41.230	41.960	41.960	3,685,687
2025-11-21	41.390	42.490	41.060	42.300	42.300	4,151,814
2025-11-20	42.250	42.380	41.650	41.930	41.930	3,114,958
2025-11-19	40.360	41.880	40.020	41.790	41.790	2,817,513
2025-11-18	40.670	40.960	40.000	40.290	40.290	2,305,738
2025-11-17	40.930	41.450	40.570	40.870	40.870	2,317,946
2025-11-14	41.800	41.890	40.900	40.930	40.930	1,650,149
2025-11-13	41.760	42.320	41.760	42.010	42.010	2,136,518
2025-11-12	41.680	42.660	41.560	41.660	41.660	2,788,499
2025-11-10	41.700	43.000	41.570	42.980	42.980	2,358,648
2025-11-07	43.550	43.670	40.520	41.500	41.500	11,417,703
2025-11-06	44.600	45.690	44.200	44.780	44.780	3,141,721
2025-11-05	44.000	44.320	43.620	44.150	44.150	1,627,994
2025-11-04	44.340	44.420	43.750	43.750	43.750	1,925,695
2025-11-03	44.500	44.950	44.000	44.330	44.330	1,991,107
2025-10-31	45.300	45.380	43.920	44.070	44.070	2,905,399

← NewerPage 4 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.