Dino Polska SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 393.00 | 401.50 | 387.40 | 399.50 | 39.950 | 3,992,240 |
| 2024-11-13 | 406.00 | 407.40 | 390.50 | 393.20 | 39.320 | 4,709,560 |
| 2024-11-12 | 394.00 | 415.00 | 387.80 | 404.40 | 40.440 | 6,546,120 |
| 2024-11-08 | 365.00 | 398.20 | 365.00 | 394.00 | 39.400 | 10,153,040 |
| 2024-11-07 | 342.00 | 349.80 | 342.00 | 345.00 | 34.500 | 1,635,240 |
| 2024-11-06 | 339.00 | 347.60 | 338.90 | 344.00 | 34.400 | 2,312,420 |
| 2024-11-05 | 345.00 | 345.80 | 336.20 | 338.90 | 33.890 | 2,595,960 |
| 2024-11-04 | 335.70 | 346.20 | 328.60 | 343.90 | 34.390 | 2,741,530 |
| 2024-10-31 | 325.50 | 347.10 | 325.50 | 331.70 | 33.170 | 5,553,150 |
| 2024-10-30 | 333.70 | 334.20 | 323.30 | 325.90 | 32.590 | 2,464,410 |
| 2024-10-29 | 332.70 | 336.20 | 330.10 | 335.00 | 33.500 | 1,752,060 |
| 2024-10-28 | 324.90 | 332.70 | 322.70 | 332.70 | 33.270 | 1,734,110 |
| 2024-10-25 | 323.00 | 325.40 | 319.30 | 322.30 | 32.230 | 1,887,590 |
| 2024-10-24 | 330.00 | 336.60 | 323.50 | 323.50 | 32.350 | 4,255,130 |
| 2024-10-23 | 330.00 | 334.60 | 325.30 | 330.10 | 33.010 | 2,728,370 |
| 2024-10-22 | 333.50 | 335.50 | 330.10 | 332.30 | 33.230 | 4,111,800 |
| 2024-10-21 | 334.00 | 339.70 | 330.10 | 333.70 | 33.370 | 1,752,940 |
| 2024-10-18 | 337.00 | 337.00 | 332.30 | 333.90 | 33.390 | 1,928,150 |
| 2024-10-17 | 345.20 | 346.50 | 331.40 | 332.90 | 33.290 | 3,034,490 |
| 2024-10-16 | 344.50 | 349.60 | 340.20 | 345.90 | 34.590 | 5,491,740 |
| 2024-10-15 | 354.00 | 357.70 | 342.00 | 344.00 | 34.400 | 2,771,510 |
| 2024-10-14 | 349.80 | 355.70 | 344.30 | 350.40 | 35.040 | 4,700,640 |
| 2024-10-11 | 360.00 | 360.80 | 349.60 | 349.60 | 34.960 | 2,762,260 |
| 2024-10-10 | 355.90 | 361.40 | 349.10 | 356.80 | 35.680 | 3,218,720 |
| 2024-10-09 | 357.00 | 364.30 | 354.60 | 356.10 | 35.610 | 2,356,180 |
| 2024-10-08 | 359.00 | 364.60 | 356.20 | 357.00 | 35.700 | 7,020,740 |
| 2024-10-07 | 340.00 | 362.40 | 340.00 | 359.90 | 35.990 | 6,988,300 |
| 2024-10-04 | 341.90 | 344.00 | 335.80 | 340.00 | 34.000 | 3,166,610 |
| 2024-10-03 | 342.40 | 344.00 | 336.20 | 338.20 | 33.820 | 2,990,910 |
| 2024-10-02 | 340.00 | 347.70 | 336.30 | 341.60 | 34.160 | 1,529,990 |
| 2024-10-01 | 350.00 | 350.00 | 341.10 | 342.00 | 34.200 | 2,747,830 |
| 2024-09-30 | 363.00 | 367.90 | 348.40 | 350.70 | 35.070 | 2,731,820 |
| 2024-09-27 | 363.00 | 365.70 | 359.20 | 359.90 | 35.990 | 4,326,350 |
| 2024-09-26 | 356.00 | 362.70 | 353.40 | 360.00 | 36.000 | 4,634,400 |
| 2024-09-25 | 342.00 | 355.50 | 340.40 | 355.00 | 35.500 | 5,088,300 |
| 2024-09-24 | 332.30 | 341.30 | 328.70 | 338.00 | 33.800 | 3,934,780 |
| 2024-09-23 | 317.90 | 332.80 | 314.50 | 328.70 | 32.870 | 5,882,470 |
| 2024-09-20 | 332.20 | 334.30 | 313.00 | 315.30 | 31.530 | 10,089,960 |
| 2024-09-19 | 318.00 | 333.20 | 317.70 | 332.10 | 33.210 | 7,350,270 |
| 2024-09-18 | 315.00 | 317.00 | 308.90 | 312.30 | 31.230 | 4,551,150 |
| 2024-09-17 | 304.10 | 315.40 | 304.10 | 315.00 | 31.500 | 3,707,990 |
| 2024-09-16 | 309.00 | 310.00 | 302.30 | 303.30 | 30.330 | 1,601,860 |
| 2024-09-13 | 305.10 | 310.80 | 299.00 | 309.00 | 30.900 | 1,917,430 |
| 2024-09-12 | 313.20 | 315.00 | 305.80 | 305.80 | 30.580 | 2,355,580 |
| 2024-09-11 | 313.70 | 317.30 | 310.50 | 310.90 | 31.090 | 1,969,130 |
| 2024-09-10 | 312.40 | 318.60 | 311.00 | 313.70 | 31.370 | 2,200,160 |
| 2024-09-09 | 311.50 | 312.60 | 306.00 | 311.30 | 31.130 | 1,592,950 |
| 2024-09-06 | 308.50 | 315.70 | 306.00 | 308.40 | 30.840 | 3,722,950 |
| 2024-09-05 | 314.00 | 316.50 | 306.90 | 308.50 | 30.850 | 2,022,480 |
| 2024-09-04 | 315.00 | 316.00 | 309.10 | 314.00 | 31.400 | 2,467,580 |
| 2024-09-03 | 319.60 | 322.50 | 315.10 | 316.70 | 31.670 | 2,804,300 |
| 2024-09-02 | 322.50 | 325.90 | 315.90 | 322.50 | 32.250 | 2,073,690 |
| 2024-08-30 | 325.00 | 327.80 | 321.90 | 322.50 | 32.250 | 3,810,910 |
| 2024-08-29 | 326.70 | 329.00 | 319.20 | 324.50 | 32.450 | 1,763,190 |
| 2024-08-28 | 331.00 | 332.80 | 321.70 | 326.90 | 32.690 | 1,124,460 |
| 2024-08-27 | 320.00 | 330.50 | 316.50 | 330.00 | 33.000 | 1,654,040 |
| 2024-08-26 | 314.00 | 320.20 | 311.20 | 318.70 | 31.870 | 2,918,780 |
| 2024-08-23 | 305.10 | 321.00 | 296.80 | 312.50 | 31.250 | 17,301,710 |
| 2024-08-22 | 343.00 | 347.40 | 339.30 | 346.50 | 34.650 | 2,148,280 |
| 2024-08-21 | 341.00 | 342.00 | 336.40 | 340.00 | 34.000 | 5,043,990 |
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.