Dino Polska SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 554.00 | 558.80 | 542.00 | 550.80 | 55.080 | 1,730,400 |
| 2025-05-13 | 550.00 | 554.00 | 544.40 | 549.80 | 54.980 | 1,015,510 |
| 2025-05-12 | 555.00 | 562.00 | 549.80 | 549.80 | 54.980 | 1,110,840 |
| 2025-05-09 | 557.20 | 560.80 | 547.40 | 549.20 | 54.920 | 1,735,810 |
| 2025-05-08 | 545.40 | 560.00 | 543.00 | 556.20 | 55.620 | 5,427,630 |
| 2025-05-07 | 537.00 | 544.00 | 533.20 | 537.80 | 53.780 | 2,014,160 |
| 2025-05-06 | 537.00 | 537.00 | 527.20 | 534.80 | 53.480 | 1,829,130 |
| 2025-05-05 | 537.00 | 539.00 | 527.40 | 537.20 | 53.720 | 1,380,310 |
| 2025-05-02 | 534.80 | 541.20 | 529.60 | 537.20 | 53.720 | 3,358,980 |
| 2025-04-30 | 533.40 | 541.80 | 524.40 | 528.80 | 52.880 | 3,114,630 |
| 2025-04-29 | 533.40 | 543.20 | 533.40 | 536.40 | 53.640 | 2,714,000 |
| 2025-04-28 | 532.00 | 542.20 | 531.20 | 533.40 | 53.340 | 2,510,760 |
| 2025-04-25 | 520.00 | 530.80 | 520.00 | 530.60 | 53.060 | 2,064,640 |
| 2025-04-24 | 518.00 | 522.80 | 507.40 | 522.60 | 52.260 | 2,869,530 |
| 2025-04-23 | 525.00 | 528.80 | 517.20 | 520.00 | 52.000 | 3,594,830 |
| 2025-04-22 | 508.20 | 527.80 | 508.00 | 519.80 | 51.980 | 3,205,380 |
| 2025-04-17 | 492.50 | 511.40 | 492.50 | 508.20 | 50.820 | 3,133,060 |
| 2025-04-16 | 488.00 | 494.50 | 485.90 | 492.50 | 49.250 | 2,599,300 |
| 2025-04-15 | 487.90 | 492.40 | 481.80 | 488.00 | 48.800 | 2,195,980 |
| 2025-04-14 | 471.70 | 487.70 | 466.00 | 486.80 | 48.680 | 3,055,800 |
| 2025-04-11 | 467.00 | 471.90 | 461.20 | 466.00 | 46.600 | 1,430,760 |
| 2025-04-10 | 475.00 | 477.00 | 461.50 | 467.90 | 46.790 | 3,157,680 |
| 2025-04-09 | 442.00 | 459.30 | 441.80 | 453.40 | 45.340 | 3,488,310 |
| 2025-04-08 | 439.10 | 453.60 | 430.70 | 452.00 | 45.200 | 2,658,220 |
| 2025-04-07 | 431.40 | 449.60 | 419.60 | 439.70 | 43.970 | 3,836,700 |
| 2025-04-04 | 451.00 | 472.30 | 442.90 | 447.70 | 44.770 | 6,050,420 |
| 2025-04-03 | 456.00 | 461.40 | 445.20 | 454.40 | 45.440 | 3,057,340 |
| 2025-04-02 | 455.00 | 463.30 | 453.00 | 461.60 | 46.160 | 2,223,280 |
| 2025-04-01 | 453.00 | 460.60 | 451.20 | 455.10 | 45.510 | 1,126,900 |
| 2025-03-31 | 452.00 | 458.40 | 446.70 | 451.40 | 45.140 | 2,914,580 |
| 2025-03-28 | 449.00 | 463.90 | 448.80 | 456.00 | 45.600 | 1,580,980 |
| 2025-03-27 | 441.00 | 459.70 | 440.70 | 457.20 | 45.720 | 4,747,960 |
| 2025-03-26 | 453.10 | 455.00 | 442.50 | 445.20 | 44.520 | 3,344,160 |
| 2025-03-25 | 456.00 | 460.00 | 448.60 | 455.80 | 45.580 | 2,656,240 |
| 2025-03-24 | 459.40 | 462.60 | 455.60 | 461.30 | 46.130 | 2,676,000 |
| 2025-03-21 | 466.10 | 466.90 | 454.30 | 458.90 | 45.890 | 7,931,590 |
| 2025-03-20 | 490.00 | 491.10 | 462.50 | 466.10 | 46.610 | 5,277,950 |
| 2025-03-19 | 488.70 | 492.20 | 485.70 | 488.20 | 48.820 | 1,466,890 |
| 2025-03-18 | 486.20 | 495.00 | 485.00 | 491.10 | 49.110 | 1,819,130 |
| 2025-03-17 | 483.00 | 486.20 | 481.20 | 485.60 | 48.560 | 1,526,740 |
| 2025-03-14 | 477.90 | 484.90 | 476.00 | 483.00 | 48.300 | 1,891,610 |
| 2025-03-13 | 475.00 | 480.70 | 475.00 | 478.80 | 47.880 | 1,901,530 |
| 2025-03-12 | 466.30 | 476.50 | 466.00 | 475.00 | 47.500 | 1,372,880 |
| 2025-03-11 | 466.50 | 473.90 | 463.60 | 467.20 | 46.720 | 1,961,930 |
| 2025-03-10 | 476.90 | 483.90 | 464.80 | 469.00 | 46.900 | 3,297,850 |
| 2025-03-07 | 484.90 | 487.50 | 476.50 | 483.80 | 48.380 | 1,628,020 |
| 2025-03-06 | 486.30 | 489.50 | 483.90 | 485.10 | 48.510 | 2,354,610 |
| 2025-03-05 | 489.00 | 490.80 | 482.40 | 488.20 | 48.820 | 2,668,090 |
| 2025-03-04 | 498.50 | 498.50 | 486.20 | 488.10 | 48.810 | 1,964,720 |
| 2025-03-03 | 490.40 | 500.60 | 484.10 | 500.00 | 50.000 | 3,579,860 |
| 2025-02-28 | 472.80 | 503.40 | 472.70 | 495.60 | 49.560 | 11,051,400 |
| 2025-02-27 | 478.00 | 480.00 | 471.40 | 472.80 | 47.280 | 2,093,850 |
| 2025-02-26 | 481.10 | 485.00 | 478.00 | 480.70 | 48.070 | 2,315,290 |
| 2025-02-25 | 475.00 | 481.00 | 471.10 | 476.30 | 47.630 | 1,322,750 |
| 2025-02-24 | 483.60 | 484.70 | 471.00 | 475.00 | 47.500 | 2,723,110 |
| 2025-02-21 | 481.10 | 487.40 | 481.10 | 485.10 | 48.510 | 2,028,390 |
| 2025-02-20 | 485.00 | 487.00 | 477.10 | 481.10 | 48.110 | 6,597,470 |
| 2025-02-19 | 494.00 | 495.30 | 480.50 | 484.00 | 48.400 | 5,619,640 |
| 2025-02-18 | 473.60 | 498.00 | 473.60 | 494.40 | 49.440 | 2,767,940 |
| 2025-02-17 | 472.90 | 478.10 | 468.20 | 476.00 | 47.600 | 1,551,220 |
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.