Dino Polska S.A. (DNOPY)
OTCMKTS
· Delayed Price · Currency is USD
74.00
-0.38 (-0.51%)
May 28, 2025, 3:18 PM EDT
Dino Polska Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 73.51 | 74.00 | 74.00 | 74.00 | - | -0.51% | 26 |
| May 27, 2025 | 72.70 | 74.38 | 72.70 | 74.38 | 74.38 | 6.26% | 3,558 |
| May 23, 2025 | 69.85 | 70.00 | 69.01 | 70.00 | 70.00 | 0.21% | 3,356 |
| May 22, 2025 | 69.60 | 69.85 | 69.60 | 69.85 | 69.85 | 1.93% | 1,258 |
| May 21, 2025 | 68.02 | 69.37 | 68.02 | 68.53 | 68.53 | -2.66% | 1,563 |
| May 20, 2025 | 71.00 | 71.11 | 69.76 | 70.40 | 70.40 | 0.50% | 8,270 |
| May 19, 2025 | 70.02 | 70.38 | 70.02 | 70.05 | 70.05 | 2.73% | 4,288 |
| May 16, 2025 | 68.65 | 68.65 | 67.84 | 68.19 | 68.19 | -5.19% | 2,020 |
| May 15, 2025 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | - | 287 |
| May 14, 2025 | 72.90 | 73.68 | 71.91 | 71.92 | 71.92 | -1.32% | 15,152 |
| May 13, 2025 | 70.01 | 73.49 | 70.01 | 72.88 | 72.88 | -0.49% | 861 |
| May 12, 2025 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | - | 282 |
| May 9, 2025 | 71.37 | 73.63 | 71.37 | 73.24 | 73.24 | 3.15% | 1,511 |
| May 8, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 285 |
| May 7, 2025 | 71.40 | 71.40 | 71.00 | 71.00 | 71.00 | 0.97% | 811 |
| May 6, 2025 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | -1.57% | 1,615 |
| May 5, 2025 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | - | 98 |
| May 2, 2025 | 70.75 | 72.79 | 70.17 | 71.44 | 71.44 | 1.06% | 1,055 |
| May 1, 2025 | 72.42 | 72.42 | 67.97 | 70.69 | 70.69 | -2.89% | 1,425 |
| Apr 30, 2025 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | 0.80% | 349 |
| Apr 29, 2025 | 73.00 | 73.00 | 72.21 | 72.21 | 72.21 | -0.93% | 687 |
| Apr 28, 2025 | 69.36 | 72.89 | 69.36 | 72.89 | 72.89 | 2.75% | 708 |
| Apr 25, 2025 | 72.77 | 72.77 | 70.81 | 70.94 | 70.94 | 3.11% | 1,261 |
| Apr 24, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - | 93 |
| Apr 23, 2025 | 69.40 | 69.40 | 68.25 | 68.80 | 68.80 | -0.82% | 1,376 |
| Apr 22, 2025 | 68.60 | 70.01 | 68.60 | 69.37 | 69.37 | 1.20% | 924 |
| Apr 21, 2025 | 70.00 | 70.00 | 68.00 | 68.55 | 68.55 | 0.90% | 2,131 |
| Apr 17, 2025 | 69.26 | 69.27 | 67.44 | 67.94 | 67.94 | 6.92% | 2,981 |
| Apr 16, 2025 | 65.00 | 68.00 | 63.54 | 63.54 | 63.54 | -1.11% | 1,902 |
| Apr 15, 2025 | 62.92 | 64.25 | 62.92 | 64.25 | 64.25 | -0.03% | 749 |
| Apr 14, 2025 | 65.22 | 66.26 | 64.27 | 64.27 | 64.27 | 2.83% | 1,273 |
| Apr 11, 2025 | 63.36 | 64.04 | 62.00 | 62.50 | 62.50 | 3.31% | 9,922 |
| Apr 10, 2025 | 60.90 | 60.90 | 60.50 | 60.50 | 60.50 | 1.17% | 740 |
| Apr 9, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 4.91% | 607 |
| Apr 8, 2025 | 57.33 | 59.01 | 57.00 | 57.00 | 57.00 | 0.46% | 1,582 |
| Apr 7, 2025 | 55.75 | 56.74 | 55.00 | 56.74 | 56.74 | -3.83% | 3,199 |
| Apr 4, 2025 | 60.97 | 60.97 | 56.84 | 59.00 | 59.00 | -3.23% | 8,139 |
| Apr 3, 2025 | 58.16 | 61.00 | 57.82 | 60.97 | 60.97 | 3.34% | 4,626 |
| Apr 2, 2025 | 59.57 | 59.67 | 59.00 | 59.00 | 59.00 | 1.69% | 19,313 |
| Apr 1, 2025 | 58.80 | 58.80 | 58.02 | 58.02 | 58.02 | 0.62% | 4,201 |
| Mar 31, 2025 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | -1.03% | 189 |
| Mar 28, 2025 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | -0.02% | 185 |
| Mar 27, 2025 | 58.50 | 58.79 | 58.27 | 58.27 | 58.27 | 1.69% | 1,502 |
| Mar 26, 2025 | 57.50 | 57.50 | 57.30 | 57.30 | 57.30 | -3.29% | 1,074 |
| Mar 25, 2025 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - | 331 |
| Mar 24, 2025 | 57.70 | 60.22 | 57.70 | 59.25 | 59.25 | -5.95% | 4,102 |
| Mar 21, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 281 |
| Mar 20, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 252 |
| Mar 19, 2025 | 62.80 | 63.00 | 62.80 | 63.00 | 63.00 | -1.56% | 458 |
| Mar 18, 2025 | 63.90 | 64.00 | 63.90 | 64.00 | 64.00 | 2.40% | 811 |