Dino Polska SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	37.200	37.930	37.060	37.770	37.770	3,483,292
2026-10-15	36.500	37.490	36.250	37.440	37.440	4,189,580
2026-10-14	36.400	36.970	36.260	36.420	36.420	2,581,948
2026-10-13	36.750	36.890	36.240	36.510	36.510	2,621,196
2026-10-12	35.750	36.860	35.650	36.860	36.860	3,788,424
2026-10-09	35.600	35.930	35.200	35.810	35.810	3,014,646
2026-10-08	33.500	35.740	33.360	35.500	35.500	7,187,911
2026-10-07	33.550	33.760	33.080	33.380	33.380	2,985,509
2026-10-06	33.160	34.140	33.150	33.610	33.610	2,868,571
2026-10-05	34.000	34.120	32.950	33.100	33.100	3,296,217
2026-10-02	34.570	34.700	33.660	33.660	33.660	5,386,027
2026-10-01	34.910	35.020	34.120	34.570	34.570	2,986,782
2026-09-30	35.340	35.350	34.900	35.070	35.070	3,874,688
2026-09-29	34.590	35.410	33.870	35.410	35.410	5,078,385
2026-09-28	34.410	34.600	34.160	34.590	34.590	4,334,671
2026-09-25	34.890	34.900	34.330	34.440	34.440	3,025,493
2026-09-24	35.390	35.450	34.440	34.630	34.630	4,712,781
2026-09-23	35.980	35.990	35.230	35.480	35.480	3,525,526
2026-09-22	35.600	36.160	35.250	35.980	35.980	3,552,035
2026-09-21	35.990	36.040	35.140	35.490	35.490	3,389,905
2026-09-18	36.200	36.450	35.660	35.740	35.740	3,382,248
2026-09-17	36.000	36.320	35.820	36.150	36.150	4,251,167
2026-09-16	35.450	35.940	35.200	35.800	35.800	3,247,619
2026-09-15	35.020	35.650	34.520	35.500	35.500	4,561,381
2026-09-14	35.320	35.470	34.820	35.000	35.000	2,452,882
2026-09-11	35.000	35.510	34.850	35.400	35.400	1,751,829
2026-09-10	36.000	36.000	34.860	35.000	35.000	6,444,097
2026-09-09	37.270	37.530	35.710	35.800	35.800	11,113,324
2026-09-08	36.360	37.730	36.220	37.370	37.370	6,068,024
2026-09-07	36.100	36.710	35.800	36.260	36.260	2,538,393
2026-09-04	36.000	36.590	35.960	35.980	35.980	3,187,449
2026-09-03	35.400	36.180	35.100	35.840	35.840	3,927,864
2026-09-02	36.300	36.640	35.420	35.570	35.570	8,681,896
2026-09-01	35.850	36.550	35.630	36.200	36.200	4,281,933
2026-08-31	35.600	36.560	35.440	35.980	35.980	5,553,806
2026-08-28	35.450	35.890	35.000	35.560	35.560	5,613,447
2026-08-27	36.000	36.160	35.440	35.440	35.440	4,152,786
2026-08-26	36.200	36.920	35.900	36.090	36.090	4,867,917
2026-08-25	35.050	36.450	34.520	36.180	36.180	5,864,181
2026-08-24	34.760	35.500	34.380	35.050	35.050	4,620,556
2026-08-21	32.610	35.190	32.560	34.780	34.780	12,798,625
2026-08-20	32.800	32.800	32.040	32.290	32.290	3,820,644
2026-08-19	32.600	32.980	32.380	32.490	32.490	3,830,664
2026-08-18	31.660	32.750	31.620	32.470	32.470	2,985,005
2026-08-17	32.570	32.750	31.680	31.680	31.680	3,227,429
2026-08-14	32.800	32.980	32.360	32.410	32.410	3,124,540
2026-08-13	33.500	33.730	32.710	32.710	32.710	5,261,954
2026-08-12	33.570	33.920	33.330	33.380	33.380	5,805,185
2026-08-11	33.700	34.030	33.250	33.430	33.430	8,200,795
2026-08-10	32.530	33.750	32.460	33.560	33.560	5,564,353
2026-08-07	32.140	32.590	32.020	32.440	32.440	2,503,354
2026-08-06	31.990	32.600	31.960	32.030	32.030	3,228,906
2026-08-05	32.200	32.250	31.700	31.850	31.850	3,503,584
2026-08-04	32.640	32.860	32.000	32.000	32.000	5,210,032
2026-08-03	32.110	32.940	31.850	32.460	32.460	4,372,861
2026-07-31	32.270	32.270	31.610	31.990	31.990	9,217,329
2026-07-30	31.800	33.490	31.500	31.830	31.830	10,035,139
2026-07-29	31.660	31.810	31.390	31.800	31.800	2,919,149
2026-07-28	30.200	31.690	30.100	31.660	31.660	8,248,490
2026-07-27	29.100	29.970	28.840	29.970	29.970	3,230,518

Page 1 of 5 · 249 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.