Dino Polska Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	33.20	33.36	32.79	33.06	-	-1.02%	182,201
Apr 1, 2026	33.70	34.15	33.40	33.40	33.40	0.06%	4,567,607
Mar 31, 2026	33.00	33.50	32.03	33.38	33.38	0.94%	6,958,579
Mar 30, 2026	32.59	33.36	30.76	33.07	33.07	0.92%	9,102,206
Mar 27, 2026	35.00	35.00	32.77	32.77	32.77	-18.58%	25,065,535
Mar 26, 2026	39.60	40.48	39.41	40.25	40.25	1.77%	3,930,369
Mar 25, 2026	38.90	39.55	38.72	39.55	39.55	1.64%	3,040,586
Mar 24, 2026	39.50	39.70	38.91	38.91	38.91	-0.23%	3,748,582
Mar 23, 2026	38.50	39.65	37.99	39.00	39.00	0.39%	3,909,877
Mar 20, 2026	38.90	39.43	38.60	38.85	38.85	0.91%	4,848,983
Mar 19, 2026	41.00	41.08	38.08	38.50	38.50	-6.33%	7,497,825
Mar 18, 2026	41.42	41.79	40.91	41.10	41.10	-0.77%	2,808,060
Mar 17, 2026	41.46	41.78	41.21	41.42	41.42	-0.10%	2,752,949
Mar 16, 2026	41.18	42.00	41.07	41.46	41.46	0.66%	3,262,406
Mar 13, 2026	41.40	41.85	40.99	41.19	41.19	-0.56%	2,544,053
Mar 12, 2026	40.15	41.48	39.87	41.42	41.42	3.16%	2,762,973
Mar 11, 2026	41.27	41.28	40.07	40.15	40.15	-2.71%	2,051,376
Mar 10, 2026	41.31	41.90	41.18	41.27	41.27	0.17%	2,733,520
Mar 9, 2026	39.50	41.36	39.26	41.20	41.20	3.34%	4,105,045
Mar 6, 2026	39.80	40.40	39.61	39.87	39.87	0.68%	3,480,522
Mar 5, 2026	39.76	40.48	39.60	39.60	39.60	-0.38%	3,588,939
Mar 4, 2026	39.60	40.07	39.51	39.75	39.75	1.04%	1,621,433
Mar 3, 2026	40.21	40.27	39.06	39.34	39.34	-2.14%	2,249,260
Mar 2, 2026	40.00	40.20	39.10	40.20	40.20	-	2,199,864
Feb 27, 2026	40.40	40.95	40.13	40.20	40.20	-0.15%	3,734,731
Feb 26, 2026	40.45	40.47	39.88	40.26	40.26	-0.52%	1,639,918
Feb 25, 2026	41.33	41.37	40.27	40.47	40.47	-2.08%	1,896,571
Feb 24, 2026	41.50	41.53	40.54	41.33	41.33	-0.22%	2,846,843
Feb 23, 2026	39.89	41.48	39.71	41.42	41.42	4.10%	4,030,527
Feb 20, 2026	39.40	40.01	39.20	39.79	39.79	1.22%	2,109,693
Feb 19, 2026	39.84	39.85	39.15	39.31	39.31	-1.33%	1,301,460
Feb 18, 2026	39.78	40.07	39.32	39.84	39.84	0.18%	998,899
Feb 17, 2026	39.10	40.16	39.02	39.77	39.77	-0.13%	3,085,211
Feb 16, 2026	39.50	39.92	39.14	39.82	39.82	0.81%	1,691,858
Feb 13, 2026	38.14	39.50	37.90	39.50	39.50	3.54%	3,155,256
Feb 12, 2026	38.70	38.74	37.88	38.15	38.15	-1.42%	2,212,501
Feb 11, 2026	38.50	39.10	37.90	38.70	38.70	0.52%	1,776,771
Feb 10, 2026	39.32	39.42	37.90	38.50	38.50	-1.84%	2,140,770
Feb 9, 2026	39.49	39.59	39.00	39.22	39.22	0.08%	1,243,329
Feb 6, 2026	38.60	39.19	38.26	39.19	39.19	1.66%	1,868,831
Feb 5, 2026	39.80	39.82	38.27	38.55	38.55	-3.17%	3,174,187
Feb 4, 2026	38.71	39.81	38.42	39.81	39.81	4.79%	5,437,425
Feb 3, 2026	37.82	38.04	37.50	37.99	37.99	0.98%	4,457,662
Feb 2, 2026	37.55	37.70	37.10	37.62	37.62	0.13%	3,084,262
Jan 30, 2026	37.84	38.20	37.50	37.57	37.57	-0.66%	3,340,377
Jan 29, 2026	38.83	38.83	37.82	37.82	37.82	-2.35%	2,172,417
Jan 28, 2026	38.20	38.80	38.06	38.73	38.73	1.41%	1,833,227
Jan 27, 2026	39.00	39.01	37.95	38.19	38.19	-1.83%	3,637,413
Jan 26, 2026	38.90	39.25	38.46	38.90	38.90	0.80%	3,638,101
Jan 23, 2026	40.00	40.12	38.40	38.59	38.59	-4.12%	6,021,057