Dino Polska S.A. (WSE:DNP)
Poland · Delayed Price · Currency is PLN 47.85
-0.32 (-0.66%)
Aug 8, 2025, 11:12 AM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 48.22 | 48.34 | 47.67 | 47.80 | 47.80 | -0.77% | 121,788 |
| Aug 7, 2025 | 48.83 | 49.10 | 48.00 | 48.17 | 48.17 | -0.78% | 2,143,616 |
| Aug 6, 2025 | 48.47 | 49.04 | 47.90 | 48.55 | 48.55 | 0.17% | 2,140,610 |
| Aug 5, 2025 | 48.00 | 48.61 | 47.15 | 48.47 | 48.47 | 1.40% | 2,045,351 |
| Aug 4, 2025 | 47.67 | 48.42 | 47.16 | 47.80 | 47.80 | 0.61% | 1,721,330 |
| Aug 1, 2025 | 49.99 | 50.10 | 47.10 | 47.51 | 47.51 | -4.52% | 2,734,862 |
| Jul 31, 2025 | 50.70 | 51.20 | 48.90 | 49.76 | 49.76 | -0.88% | 1,292,015 |
| Jul 30, 2025 | 50.40 | 50.44 | 49.73 | 50.20 | 50.20 | -1.18% | 1,351,220 |
| Jul 29, 2025 | 49.50 | 50.90 | 49.40 | 50.80 | 50.80 | 2.98% | 1,646,870 |
| Jul 28, 2025 | 51.34 | 52.06 | 49.33 | 49.33 | 49.33 | -3.65% | 3,483,940 |
| Jul 25, 2025 | 50.00 | 51.42 | 49.70 | 51.20 | 51.20 | 2.42% | 2,452,120 |
| Jul 24, 2025 | 50.06 | 50.48 | 49.65 | 49.99 | 49.99 | -0.14% | 2,412,460 |
| Jul 23, 2025 | 50.50 | 50.80 | 49.70 | 50.06 | 50.06 | -0.28% | 1,392,120 |
| Jul 22, 2025 | 51.20 | 51.24 | 50.02 | 50.20 | 50.20 | -1.65% | 1,101,610 |
| Jul 21, 2025 | 51.22 | 51.50 | 50.74 | 51.04 | 51.04 | 0.28% | 1,089,620 |
| Jul 18, 2025 | 51.42 | 52.30 | 50.76 | 50.90 | 50.90 | -0.43% | 1,929,380 |
| Jul 17, 2025 | 50.48 | 51.38 | 50.48 | 51.12 | 51.12 | 1.39% | 921,710 |
| Jul 16, 2025 | 52.44 | 52.86 | 50.42 | 50.42 | 50.42 | -3.59% | 1,670,950 |
| Jul 15, 2025 | 53.22 | 53.72 | 51.82 | 52.30 | 52.30 | -1.51% | 1,738,650 |
| Jul 14, 2025 | 52.82 | 53.36 | 52.22 | 53.10 | 53.10 | 0.57% | 831,790 |
| Jul 11, 2025 | 53.00 | 53.58 | 52.58 | 52.80 | 52.80 | 0.19% | 737,360 |
| Jul 10, 2025 | 54.46 | 54.54 | 52.70 | 52.70 | 52.70 | -3.12% | 1,510,210 |
| Jul 9, 2025 | 52.72 | 54.60 | 52.48 | 54.40 | 54.40 | 3.23% | 2,521,120 |
| Jul 8, 2025 | 52.40 | 53.02 | 52.34 | 52.70 | 52.70 | 0.50% | 5,189,120 |
| Jul 7, 2025 | 52.30 | 52.56 | 52.06 | 52.44 | 52.44 | 0.46% | 1,958,490 |
| Jul 4, 2025 | 51.94 | 52.36 | 51.24 | 52.20 | 52.20 | 0.08% | 1,211,370 |
| Jul 3, 2025 | 51.00 | 52.20 | 50.96 | 52.16 | 52.16 | 3.12% | 5,166,610 |
| Jul 2, 2025 | 51.62 | 51.80 | 50.46 | 50.58 | 50.58 | -3.10% | 1,663,000 |
| Jul 1, 2025 | 52.82 | 53.06 | 51.98 | 52.20 | 52.20 | -0.76% | 1,496,190 |
| Jun 30, 2025 | 52.50 | 53.00 | 52.14 | 52.60 | 52.60 | 0.80% | 1,476,120 |
| Jun 27, 2025 | 51.56 | 52.18 | 51.38 | 52.18 | 52.18 | 1.20% | 1,592,290 |
| Jun 26, 2025 | 51.20 | 51.94 | 51.00 | 51.56 | 51.56 | 0.55% | 1,097,920 |
| Jun 25, 2025 | 50.86 | 51.60 | 50.84 | 51.28 | 51.28 | 1.42% | 1,608,020 |
| Jun 24, 2025 | 50.66 | 51.12 | 50.46 | 50.56 | 50.56 | 0.60% | 1,396,050 |
| Jun 23, 2025 | 50.72 | 50.90 | 49.77 | 50.26 | 50.26 | -1.45% | 873,570 |
| Jun 20, 2025 | 51.10 | 51.20 | 50.52 | 51.00 | 51.00 | 0.39% | 2,147,830 |
| Jun 18, 2025 | 50.98 | 51.28 | 50.32 | 50.80 | 50.80 | 0.32% | 1,096,310 |
| Jun 17, 2025 | 51.60 | 51.62 | 50.06 | 50.64 | 50.64 | -1.67% | 1,618,500 |
| Jun 16, 2025 | 50.76 | 51.84 | 50.30 | 51.50 | 51.50 | 1.46% | 1,029,550 |
| Jun 13, 2025 | 50.20 | 51.04 | 50.02 | 50.76 | 50.76 | -1.21% | 1,913,660 |
| Jun 12, 2025 | 52.70 | 52.70 | 51.02 | 51.38 | 51.38 | -2.06% | 1,695,970 |
| Jun 11, 2025 | 53.30 | 53.30 | 51.22 | 52.46 | 52.46 | -1.28% | 1,574,570 |
| Jun 10, 2025 | 52.34 | 53.50 | 52.18 | 53.14 | 53.14 | 2.04% | 2,403,790 |
| Jun 9, 2025 | 52.02 | 52.80 | 51.36 | 52.08 | 52.08 | 0.54% | 891,710 |
| Jun 6, 2025 | 52.50 | 52.56 | 50.88 | 51.80 | 51.80 | -1.18% | 2,426,210 |
| Jun 5, 2025 | 53.86 | 55.02 | 52.02 | 52.42 | 52.42 | -2.71% | 2,805,590 |
| Jun 4, 2025 | 54.24 | 54.50 | 53.64 | 53.88 | 53.88 | -0.63% | 1,367,580 |
| Jun 3, 2025 | 54.44 | 54.62 | 53.08 | 54.22 | 54.22 | 0.22% | 1,655,470 |
| Jun 2, 2025 | 53.14 | 54.80 | 53.14 | 54.10 | 54.10 | -1.56% | 2,830,320 |
| May 30, 2025 | 54.26 | 55.16 | 53.34 | 54.96 | 54.96 | 0.66% | 3,182,050 |