Dino Polska S.A. (DNOPY)
OTCMKTS · Delayed Price · Currency is USD
13.00
-0.06 (-0.46%)
Aug 15, 2025, 3:58 PM EDT
Dino Polska Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 13.00 | 13.33 | 13.00 | 13.00 | 13.00 | -0.46% | 9,388 |
| Aug 14, 2025 | 13.70 | 13.70 | 13.00 | 13.06 | 13.06 | -1.73% | 1,803 |
| Aug 13, 2025 | 13.69 | 13.69 | 12.73 | 13.29 | 13.29 | 0.14% | 23,576 |
| Aug 12, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -1.70% | 4,480 |
| Aug 11, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.78% | 4,600 |
| Aug 8, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -1.75% | 3,445 |
| Aug 7, 2025 | 13.84 | 13.84 | 13.50 | 13.50 | 13.50 | -3.57% | 6,995 |
| Aug 6, 2025 | 13.68 | 14.00 | 13.60 | 14.00 | 14.00 | 4.24% | 7,195 |
| Aug 5, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | -0.68% | 4,485 |
| Aug 4, 2025 | 13.65 | 13.80 | 13.52 | 13.52 | 13.52 | -1.59% | 10,085 |
| Aug 1, 2025 | 13.48 | 13.88 | 13.48 | 13.74 | 13.74 | 4.40% | 21,995 |
| Jul 31, 2025 | 13.48 | 13.48 | 13.16 | 13.16 | 13.16 | -3.67% | 9,725 |
| Jul 30, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -2.40% | 4,740 |
| Jul 29, 2025 | 13.83 | 14.00 | 13.83 | 14.00 | 14.00 | -1.28% | 8,940 |
| Jul 28, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.57% | 3,490 |
| Jul 25, 2025 | 13.93 | 14.10 | 13.93 | 14.10 | 14.10 | 1.23% | 9,110 |
| Jul 24, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 1.05% | 8,210 |
| Jul 23, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -0.41% | 3,710 |
| Jul 22, 2025 | 13.82 | 13.84 | 13.82 | 13.84 | 13.84 | -4.02% | 5,255 |
| Jul 21, 2025 | 14.00 | 14.42 | 14.00 | 14.42 | 14.42 | -0.25% | 7,485 |
| Jul 18, 2025 | 13.68 | 14.46 | 13.68 | 14.46 | 14.46 | 3.36% | 4,605 |
| Jul 17, 2025 | 14.00 | 14.44 | 13.54 | 13.99 | 13.99 | -0.13% | 5,190 |
| Jul 16, 2025 | 14.30 | 14.30 | 14.00 | 14.00 | 14.00 | -3.23% | 5,205 |
| Jul 15, 2025 | 14.50 | 14.50 | 14.47 | 14.47 | 14.47 | -1.62% | 3,410 |
| Jul 14, 2025 | 14.96 | 14.96 | 14.70 | 14.71 | 14.71 | -1.77% | 6,810 |
| Jul 11, 2025 | 14.77 | 14.98 | 14.43 | 14.98 | 14.98 | -0.15% | 5,495 |
| Jul 10, 2025 | 15.00 | 15.01 | 14.76 | 15.00 | 15.00 | -1.07% | 56,940 |
| Jul 9, 2025 | 15.04 | 15.40 | 15.01 | 15.16 | 15.16 | 3.38% | 174,400 |
| Jul 8, 2025 | 14.72 | 14.75 | 14.31 | 14.67 | 14.67 | 1.01% | 389,210 |
| Jul 7, 2025 | 14.60 | 14.60 | 14.26 | 14.52 | 14.52 | -1.70% | 145,000 |
| Jul 3, 2025 | 14.55 | 14.84 | 14.55 | 14.77 | 14.77 | 4.29% | 758,145 |
| Jul 2, 2025 | 14.27 | 14.27 | 13.85 | 14.16 | 14.16 | -2.64% | 179,760 |
| Jul 1, 2025 | 14.53 | 14.62 | 14.53 | 14.55 | 14.55 | 0.71% | 9,010 |
| Jun 30, 2025 | 14.59 | 14.59 | 14.44 | 14.44 | 14.44 | 2.04% | 5,410 |
| Jun 27, 2025 | 14.36 | 14.40 | 14.16 | 14.16 | 14.16 | 2.92% | 276,535 |
| Jun 26, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -4.21% | 2,150 |
| Jun 25, 2025 | 13.96 | 14.36 | 13.96 | 14.36 | 14.36 | 2.90% | 3,450 |
| Jun 24, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 1.15% | 1,250 |
| Jun 23, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 1.23% | 1,910 |
| Jun 20, 2025 | 13.60 | 13.65 | 13.60 | 13.63 | 13.63 | -0.22% | 7,440 |
| Jun 18, 2025 | 13.62 | 13.66 | 13.62 | 13.66 | 13.66 | 0.24% | 1,685 |
| Jun 17, 2025 | 13.60 | 13.79 | 13.60 | 13.62 | 13.62 | -1.91% | 6,610 |
| Jun 16, 2025 | 13.82 | 14.15 | 13.82 | 13.89 | 13.89 | 1.75% | 3,300 |
| Jun 13, 2025 | 13.26 | 13.65 | 13.26 | 13.65 | 13.65 | -2.05% | 3,310 |
| Jun 12, 2025 | 13.92 | 13.94 | 13.92 | 13.94 | 13.94 | -2.95% | 4,065 |
| Jun 11, 2025 | 14.13 | 14.36 | 14.13 | 14.36 | 14.36 | 0.27% | 9,945 |
| Jun 10, 2025 | 14.16 | 14.32 | 14.16 | 14.32 | 14.32 | 2.90% | 13,315 |
| Jun 9, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.82% | 1,695 |
| Jun 6, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -1.39% | 1,515 |
| Jun 5, 2025 | 14.34 | 14.34 | 14.00 | 14.00 | 14.00 | -4.34% | 5,490 |