Dino Polska SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 473.00 | 483.40 | 470.00 | 472.90 | 47.290 | 2,904,210 |
| 2025-02-13 | 468.00 | 473.30 | 464.40 | 473.30 | 47.330 | 1,686,980 |
| 2025-02-12 | 465.80 | 471.10 | 462.50 | 469.00 | 46.900 | 1,652,570 |
| 2025-02-11 | 460.00 | 465.30 | 458.40 | 465.00 | 46.500 | 1,870,230 |
| 2025-02-10 | 458.00 | 462.90 | 454.20 | 460.90 | 46.090 | 1,251,680 |
| 2025-02-07 | 455.20 | 460.00 | 453.00 | 459.30 | 45.930 | 1,184,460 |
| 2025-02-06 | 460.00 | 461.40 | 451.00 | 454.60 | 45.460 | 1,493,650 |
| 2025-02-05 | 451.10 | 458.00 | 449.10 | 456.70 | 45.670 | 1,582,890 |
| 2025-02-04 | 450.00 | 457.50 | 443.20 | 449.90 | 44.990 | 927,230 |
| 2025-02-03 | 438.30 | 449.90 | 425.40 | 448.80 | 44.880 | 2,065,950 |
| 2025-01-31 | 446.00 | 454.00 | 445.70 | 450.30 | 45.030 | 2,608,940 |
| 2025-01-30 | 456.00 | 458.00 | 439.10 | 446.00 | 44.600 | 5,309,920 |
| 2025-01-29 | 465.00 | 467.70 | 457.50 | 457.50 | 45.750 | 10,787,280 |
| 2025-01-28 | 455.00 | 468.10 | 453.80 | 465.70 | 46.570 | 3,458,210 |
| 2025-01-27 | 441.20 | 456.00 | 441.10 | 455.10 | 45.510 | 2,095,610 |
| 2025-01-24 | 450.50 | 451.70 | 442.00 | 448.00 | 44.800 | 3,398,060 |
| 2025-01-23 | 448.30 | 453.50 | 445.30 | 451.00 | 45.100 | 2,842,800 |
| 2025-01-22 | 439.00 | 451.70 | 438.00 | 447.90 | 44.790 | 1,688,350 |
| 2025-01-21 | 440.00 | 440.00 | 434.00 | 438.00 | 43.800 | 1,587,640 |
| 2025-01-20 | 432.50 | 441.40 | 432.40 | 441.10 | 44.110 | 998,890 |
| 2025-01-17 | 435.40 | 441.80 | 429.80 | 435.80 | 43.580 | 2,382,810 |
| 2025-01-16 | 433.60 | 437.90 | 431.40 | 435.40 | 43.540 | 2,102,310 |
| 2025-01-15 | 410.50 | 442.00 | 410.00 | 433.60 | 43.360 | 7,455,250 |
| 2025-01-14 | 397.00 | 411.70 | 390.80 | 410.00 | 41.000 | 2,472,910 |
| 2025-01-13 | 406.30 | 406.30 | 397.50 | 397.50 | 39.750 | 2,227,000 |
| 2025-01-10 | 403.00 | 407.80 | 400.10 | 407.00 | 40.700 | 1,344,490 |
| 2025-01-09 | 390.00 | 404.70 | 388.10 | 403.00 | 40.300 | 2,398,560 |
| 2025-01-08 | 397.00 | 397.00 | 389.00 | 391.40 | 39.140 | 2,452,140 |
| 2025-01-07 | 405.00 | 408.10 | 397.00 | 397.00 | 39.700 | 1,759,200 |
| 2025-01-03 | 400.90 | 406.30 | 397.20 | 403.00 | 40.300 | 985,720 |
| 2025-01-02 | 391.50 | 402.60 | 391.00 | 401.10 | 40.110 | 1,534,280 |
| 2024-12-30 | 395.00 | 399.20 | 389.40 | 389.80 | 38.980 | 864,450 |
| 2024-12-27 | 392.90 | 397.80 | 385.00 | 394.90 | 39.490 | 803,330 |
| 2024-12-23 | 394.30 | 398.00 | 391.60 | 392.90 | 39.290 | 813,570 |
| 2024-12-20 | 398.40 | 400.00 | 387.60 | 395.60 | 39.560 | 2,298,250 |
| 2024-12-19 | 400.50 | 401.50 | 395.90 | 398.20 | 39.820 | 1,462,250 |
| 2024-12-18 | 402.00 | 408.70 | 398.70 | 400.00 | 40.000 | 1,080,810 |
| 2024-12-17 | 402.20 | 403.50 | 400.00 | 402.00 | 40.200 | 1,569,800 |
| 2024-12-16 | 402.70 | 405.00 | 398.00 | 402.30 | 40.230 | 1,322,100 |
| 2024-12-13 | 409.90 | 411.50 | 404.40 | 404.40 | 40.440 | 1,699,370 |
| 2024-12-12 | 412.00 | 415.00 | 405.90 | 408.80 | 40.880 | 1,818,120 |
| 2024-12-11 | 410.30 | 413.00 | 405.00 | 412.30 | 41.230 | 1,812,970 |
| 2024-12-10 | 401.40 | 409.00 | 400.30 | 405.70 | 40.570 | 1,565,990 |
| 2024-12-09 | 409.40 | 411.80 | 405.50 | 405.50 | 40.550 | 1,381,160 |
| 2024-12-06 | 411.10 | 413.60 | 405.00 | 407.70 | 40.770 | 1,710,140 |
| 2024-12-05 | 398.90 | 412.90 | 398.80 | 412.00 | 41.200 | 2,160,310 |
| 2024-12-04 | 395.10 | 402.70 | 393.30 | 398.80 | 39.880 | 1,520,330 |
| 2024-12-03 | 391.20 | 401.50 | 390.90 | 394.10 | 39.410 | 1,406,090 |
| 2024-12-02 | 388.90 | 393.80 | 386.70 | 391.20 | 39.120 | 1,410,500 |
| 2024-11-29 | 386.00 | 392.70 | 385.00 | 385.90 | 38.590 | 1,528,010 |
| 2024-11-28 | 392.50 | 395.00 | 383.50 | 387.00 | 38.700 | 854,270 |
| 2024-11-27 | 396.40 | 399.30 | 390.30 | 393.00 | 39.300 | 1,179,780 |
| 2024-11-26 | 391.30 | 405.40 | 390.10 | 397.10 | 39.710 | 1,504,360 |
| 2024-11-25 | 400.00 | 401.70 | 391.30 | 391.30 | 39.130 | 4,032,190 |
| 2024-11-22 | 397.50 | 400.50 | 393.20 | 396.30 | 39.630 | 2,488,630 |
| 2024-11-21 | 388.90 | 399.90 | 388.90 | 397.50 | 39.750 | 2,133,310 |
| 2024-11-20 | 390.10 | 398.70 | 386.20 | 392.70 | 39.270 | 2,054,650 |
| 2024-11-19 | 390.40 | 392.70 | 381.20 | 383.80 | 38.380 | 4,139,810 |
| 2024-11-18 | 391.00 | 395.60 | 386.50 | 390.40 | 39.040 | 1,221,160 |
| 2024-11-15 | 399.30 | 401.70 | 388.50 | 389.20 | 38.920 | 4,339,830 |
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.