Dino Polska SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	44.240	46.600	44.160	45.080	45.080	4,221,314
2025-10-29	45.200	45.250	43.700	43.960	43.960	2,160,085
2025-10-28	45.000	45.560	44.680	44.880	44.880	2,079,306
2025-10-27	44.750	45.030	44.410	44.740	44.740	1,265,449
2025-10-24	45.010	45.490	44.620	44.750	44.750	1,490,218
2025-10-23	45.650	45.650	44.790	45.010	45.010	2,264,037
2025-10-22	45.450	45.680	44.930	45.500	45.500	1,920,886
2025-10-21	45.600	45.800	45.200	45.430	45.430	756,147
2025-10-20	45.200	45.640	45.000	45.420	45.420	1,060,647
2025-10-17	44.400	45.160	43.540	44.970	44.970	1,697,611
2025-10-16	44.620	45.080	44.220	44.520	44.520	960,763
2025-10-15	43.900	44.620	43.800	44.380	44.380	2,079,657
2025-10-14	44.260	44.300	43.240	43.670	43.670	1,357,991
2025-10-13	43.600	44.290	43.230	44.270	44.270	1,258,288
2025-10-10	43.200	43.760	43.160	43.720	43.720	1,218,187
2025-10-09	43.700	43.790	43.000	43.640	43.640	1,614,146
2025-10-08	43.200	43.700	42.940	43.700	43.700	1,532,342
2025-10-07	43.100	43.650	42.800	43.230	43.230	2,055,376
2025-10-06	43.080	44.110	42.620	43.020	43.020	2,392,813
2025-10-03	43.500	43.650	42.230	42.840	42.840	1,954,350
2025-10-02	43.630	43.660	43.030	43.330	43.330	1,715,109
2025-10-01	43.530	43.700	42.650	43.210	43.210	2,078,873
2025-09-30	42.040	43.780	41.430	43.750	43.750	2,858,574
2025-09-29	43.310	43.620	42.750	42.940	42.940	1,872,985
2025-09-26	43.930	44.350	42.670	43.030	43.030	4,951,138
2025-09-25	45.300	45.320	44.370	44.500	44.500	2,121,906
2025-09-24	45.980	46.020	45.290	45.370	45.370	1,474,351
2025-09-23	46.400	46.780	46.020	46.030	46.030	956,608
2025-09-22	45.750	46.380	45.100	46.380	46.380	2,117,002
2025-09-19	46.380	46.660	45.630	45.770	45.770	1,946,917
2025-09-18	46.180	47.000	45.860	46.310	46.310	1,346,677
2025-09-17	46.030	46.490	45.870	46.220	46.220	1,004,219
2025-09-16	47.130	47.270	45.700	45.800	45.800	1,130,709
2025-09-15	46.710	47.170	46.510	47.000	47.000	1,378,374
2025-09-12	46.960	47.250	46.450	46.700	46.700	900,766
2025-09-11	46.630	47.000	46.450	46.960	46.960	1,363,816
2025-09-10	46.600	47.130	45.880	46.610	46.610	2,121,650
2025-09-09	47.710	48.000	46.760	47.000	47.000	1,236,355
2025-09-08	47.800	48.030	47.460	47.710	47.710	1,105,772
2025-09-05	47.880	48.210	47.310	47.420	47.420	1,290,639
2025-09-04	46.300	48.080	46.160	47.560	47.560	2,048,349
2025-09-03	45.500	46.800	45.290	46.160	46.160	1,487,614
2025-09-02	45.610	46.000	45.020	45.400	45.400	1,949,581
2025-09-01	45.460	45.830	45.150	45.610	45.610	1,138,871
2025-08-29	45.330	45.820	44.950	45.430	45.430	1,820,081
2025-08-28	45.600	45.800	44.840	45.100	45.100	1,432,210
2025-08-27	46.100	46.470	45.300	45.380	45.380	1,300,062
2025-08-26	45.840	46.930	45.550	46.060	46.060	4,174,008
2025-08-25	46.200	46.640	45.550	45.700	45.700	2,453,896
2025-08-22	46.850	47.900	44.900	46.000	46.000	10,579,082
2025-08-21	49.880	50.680	49.370	49.640	49.640	2,506,751
2025-08-20	48.600	50.360	48.320	49.630	49.630	1,932,183
2025-08-19	48.700	49.000	47.520	48.970	48.970	1,620,830
2025-08-18	47.960	48.780	47.610	48.380	48.380	1,988,069
2025-08-14	47.000	47.430	46.260	47.220	47.220	1,887,861
2025-08-13	47.300	47.940	47.000	47.500	47.500	2,720,255
2025-08-12	47.750	47.820	46.640	47.270	47.270	2,023,021
2025-08-11	47.960	48.110	47.120	47.550	47.550	1,743,619
2025-08-08	48.220	48.340	47.320	47.750	47.750	1,695,440
2025-08-07	48.830	49.100	48.000	48.170	48.170	2,232,305

← NewerPage 5 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.