Dino Polska SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 48.830 | 49.100 | 48.000 | 48.170 | 48.170 | 2,232,305 |
| 2025-08-06 | 48.470 | 49.040 | 47.900 | 48.550 | 48.550 | 2,140,610 |
| 2025-08-05 | 48.000 | 48.610 | 47.150 | 48.470 | 48.470 | 2,045,351 |
| 2025-08-04 | 47.670 | 48.420 | 47.160 | 47.800 | 47.800 | 1,721,330 |
| 2025-08-01 | 49.990 | 50.100 | 47.100 | 47.510 | 47.510 | 2,734,862 |
| 2025-07-31 | 50.700 | 51.200 | 48.900 | 49.610 | 49.610 | 1,678,592 |
| 2025-07-30 | 504.00 | 504.40 | 497.30 | 502.00 | 50.200 | 1,361,320 |
| 2025-07-29 | 495.00 | 509.00 | 494.00 | 508.00 | 50.800 | 1,646,870 |
| 2025-07-28 | 513.40 | 520.60 | 493.30 | 493.30 | 49.330 | 3,483,940 |
| 2025-07-25 | 500.00 | 514.20 | 497.00 | 512.00 | 51.200 | 2,452,120 |
| 2025-07-24 | 500.60 | 504.80 | 496.50 | 499.90 | 49.990 | 2,412,460 |
| 2025-07-23 | 505.00 | 508.00 | 497.00 | 500.60 | 50.060 | 1,392,120 |
| 2025-07-22 | 512.00 | 512.40 | 500.20 | 502.00 | 50.200 | 1,101,610 |
| 2025-07-21 | 512.20 | 515.00 | 507.40 | 510.40 | 51.040 | 1,089,620 |
| 2025-07-18 | 514.20 | 523.00 | 507.60 | 509.00 | 50.900 | 1,929,380 |
| 2025-07-17 | 504.80 | 513.80 | 504.80 | 511.20 | 51.120 | 921,710 |
| 2025-07-16 | 524.40 | 528.60 | 504.20 | 504.20 | 50.420 | 1,670,950 |
| 2025-07-15 | 532.20 | 537.20 | 518.20 | 523.00 | 52.300 | 1,738,650 |
| 2025-07-14 | 528.20 | 533.60 | 522.20 | 531.00 | 53.100 | 831,790 |
| 2025-07-11 | 530.00 | 535.80 | 525.80 | 528.00 | 52.800 | 737,360 |
| 2025-07-10 | 544.60 | 545.40 | 527.00 | 527.00 | 52.700 | 1,510,210 |
| 2025-07-09 | 527.20 | 546.00 | 524.80 | 544.00 | 54.400 | 2,521,120 |
| 2025-07-08 | 524.00 | 530.20 | 523.40 | 527.00 | 52.700 | 5,189,120 |
| 2025-07-07 | 523.00 | 525.60 | 520.60 | 524.40 | 52.440 | 1,958,490 |
| 2025-07-04 | 519.40 | 523.60 | 512.40 | 522.00 | 52.200 | 1,211,370 |
| 2025-07-03 | 510.00 | 522.00 | 509.60 | 521.60 | 52.160 | 5,166,610 |
| 2025-07-02 | 516.20 | 518.00 | 504.60 | 505.80 | 50.580 | 1,663,000 |
| 2025-07-01 | 528.20 | 530.60 | 519.80 | 522.00 | 52.200 | 1,496,190 |
| 2025-06-30 | 525.00 | 530.00 | 521.40 | 526.00 | 52.600 | 1,476,120 |
| 2025-06-27 | 515.60 | 521.80 | 513.80 | 521.80 | 52.180 | 1,592,290 |
| 2025-06-26 | 512.00 | 519.40 | 510.00 | 515.60 | 51.560 | 1,097,920 |
| 2025-06-25 | 508.60 | 516.00 | 508.40 | 512.80 | 51.280 | 1,608,020 |
| 2025-06-24 | 506.60 | 511.20 | 504.60 | 505.60 | 50.560 | 1,396,050 |
| 2025-06-23 | 507.20 | 509.00 | 497.70 | 502.60 | 50.260 | 873,570 |
| 2025-06-20 | 511.00 | 512.00 | 505.20 | 510.00 | 51.000 | 2,147,830 |
| 2025-06-18 | 509.80 | 512.80 | 503.20 | 508.00 | 50.800 | 1,096,310 |
| 2025-06-17 | 516.00 | 516.20 | 500.60 | 506.40 | 50.640 | 1,618,500 |
| 2025-06-16 | 507.60 | 518.40 | 503.00 | 515.00 | 51.500 | 1,029,550 |
| 2025-06-13 | 502.00 | 510.40 | 500.20 | 507.60 | 50.760 | 1,913,660 |
| 2025-06-12 | 527.00 | 527.00 | 510.20 | 513.80 | 51.380 | 1,695,970 |
| 2025-06-11 | 533.00 | 533.00 | 512.20 | 524.60 | 52.460 | 1,574,570 |
| 2025-06-10 | 523.40 | 535.00 | 521.80 | 531.40 | 53.140 | 2,403,790 |
| 2025-06-09 | 520.20 | 528.00 | 513.60 | 520.80 | 52.080 | 891,710 |
| 2025-06-06 | 525.00 | 525.60 | 508.80 | 518.00 | 51.800 | 2,426,210 |
| 2025-06-05 | 538.60 | 550.20 | 520.20 | 524.20 | 52.420 | 2,805,590 |
| 2025-06-04 | 542.40 | 545.00 | 536.40 | 538.80 | 53.880 | 1,367,580 |
| 2025-06-03 | 544.40 | 546.20 | 530.80 | 542.20 | 54.220 | 1,655,470 |
| 2025-06-02 | 531.40 | 548.00 | 531.40 | 541.00 | 54.100 | 2,830,320 |
| 2025-05-30 | 542.60 | 551.60 | 533.40 | 549.60 | 54.960 | 3,182,050 |
| 2025-05-29 | 555.60 | 558.00 | 542.60 | 546.00 | 54.600 | 1,910,300 |
| 2025-05-28 | 554.80 | 558.00 | 549.80 | 553.00 | 55.300 | 1,896,710 |
| 2025-05-27 | 541.00 | 553.40 | 538.40 | 551.00 | 55.100 | 1,099,990 |
| 2025-05-26 | 527.20 | 546.00 | 525.00 | 544.80 | 54.480 | 1,100,530 |
| 2025-05-23 | 524.80 | 532.20 | 515.00 | 527.20 | 52.720 | 827,620 |
| 2025-05-22 | 525.80 | 527.40 | 520.00 | 527.40 | 52.740 | 1,309,630 |
| 2025-05-21 | 535.00 | 537.60 | 522.80 | 527.20 | 52.720 | 1,195,330 |
| 2025-05-20 | 533.00 | 537.00 | 528.20 | 533.80 | 53.380 | 1,579,000 |
| 2025-05-19 | 523.80 | 534.40 | 514.00 | 532.40 | 53.240 | 2,801,370 |
| 2025-05-16 | 555.00 | 555.40 | 514.00 | 520.20 | 52.020 | 6,263,270 |
| 2025-05-15 | 550.40 | 556.00 | 545.60 | 555.60 | 55.560 | 1,896,070 |
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.