Dino Polska Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	45.01	45.49	44.62	44.75	44.75	-0.58%	1,087,908
Oct 23, 2025	45.65	45.65	44.79	45.01	45.01	-1.08%	2,264,037
Oct 22, 2025	45.45	45.68	44.93	45.50	45.50	0.15%	1,920,886
Oct 21, 2025	45.60	45.80	45.20	45.43	45.43	0.02%	756,147
Oct 20, 2025	45.20	45.64	45.00	45.42	45.42	1.00%	1,060,647
Oct 17, 2025	44.40	45.16	43.54	44.97	44.97	1.01%	1,697,611
Oct 16, 2025	44.62	45.08	44.22	44.52	44.52	0.32%	960,763
Oct 15, 2025	43.90	44.62	43.80	44.38	44.38	1.63%	2,079,657
Oct 14, 2025	44.26	44.30	43.24	43.67	43.67	-1.36%	1,357,991
Oct 13, 2025	43.60	44.29	43.23	44.27	44.27	1.26%	1,258,288
Oct 10, 2025	43.20	43.76	43.16	43.72	43.72	0.18%	1,218,187
Oct 9, 2025	43.70	43.79	43.00	43.64	43.64	-0.14%	1,614,146
Oct 8, 2025	43.20	43.70	42.94	43.70	43.70	1.09%	1,532,342
Oct 7, 2025	43.10	43.65	42.80	43.23	43.23	0.49%	2,055,376
Oct 6, 2025	43.08	44.11	42.62	43.02	43.02	0.42%	2,392,813
Oct 3, 2025	43.50	43.65	42.23	42.84	42.84	-1.13%	1,954,350
Oct 2, 2025	43.63	43.66	43.03	43.33	43.33	0.28%	1,715,109
Oct 1, 2025	43.53	43.70	42.65	43.21	43.21	-1.23%	2,078,873
Sep 30, 2025	42.04	43.78	41.43	43.75	43.75	1.89%	2,858,574
Sep 29, 2025	43.31	43.62	42.75	42.94	42.94	-0.21%	1,872,985
Sep 26, 2025	43.93	44.35	42.67	43.03	43.03	-3.30%	4,951,138
Sep 25, 2025	45.30	45.32	44.37	44.50	44.50	-1.92%	2,121,906
Sep 24, 2025	45.98	46.02	45.29	45.37	45.37	-1.43%	1,474,351
Sep 23, 2025	46.40	46.78	46.02	46.03	46.03	-0.75%	956,608
Sep 22, 2025	45.75	46.38	45.10	46.38	46.38	1.33%	2,117,002
Sep 19, 2025	46.38	46.66	45.63	45.77	45.77	-1.17%	1,946,917
Sep 18, 2025	46.18	47.00	45.86	46.31	46.31	0.19%	1,346,677
Sep 17, 2025	46.03	46.49	45.87	46.22	46.22	0.92%	1,004,219
Sep 16, 2025	47.13	47.27	45.70	45.80	45.80	-2.55%	1,130,709
Sep 15, 2025	46.71	47.17	46.51	47.00	47.00	0.64%	1,378,374
Sep 12, 2025	46.96	47.25	46.45	46.70	46.70	-0.55%	900,766
Sep 11, 2025	46.63	47.00	46.45	46.96	46.96	0.75%	1,363,816
Sep 10, 2025	46.60	47.13	45.88	46.61	46.61	-0.83%	2,121,650
Sep 9, 2025	47.71	48.00	46.76	47.00	47.00	-1.49%	1,236,355
Sep 8, 2025	47.80	48.03	47.46	47.71	47.71	0.61%	1,105,772
Sep 5, 2025	47.88	48.21	47.31	47.42	47.42	-0.29%	1,290,639
Sep 4, 2025	46.30	48.08	46.16	47.56	47.56	3.03%	2,048,349
Sep 3, 2025	45.50	46.80	45.29	46.16	46.16	1.67%	1,487,614
Sep 2, 2025	45.61	46.00	45.02	45.40	45.40	-0.46%	1,949,581
Sep 1, 2025	45.46	45.83	45.15	45.61	45.61	0.40%	1,138,871
Aug 29, 2025	45.33	45.82	44.95	45.43	45.43	0.73%	1,820,081
Aug 28, 2025	45.60	45.80	44.84	45.10	45.10	-0.62%	1,432,210
Aug 27, 2025	46.10	46.47	45.30	45.38	45.38	-1.48%	1,300,062
Aug 26, 2025	45.84	46.93	45.55	46.06	46.06	0.79%	4,174,008
Aug 25, 2025	46.20	46.64	45.55	45.70	45.70	-0.65%	2,453,896
Aug 22, 2025	46.85	47.90	44.90	46.00	46.00	-7.33%	10,579,082
Aug 21, 2025	49.88	50.68	49.37	49.64	49.64	0.02%	2,506,751
Aug 20, 2025	48.60	50.36	48.32	49.63	49.63	1.35%	1,932,183
Aug 19, 2025	48.70	49.00	47.52	48.97	48.97	1.22%	1,620,830
Aug 18, 2025	47.96	48.78	47.61	48.38	48.38	2.46%	1,988,069