Dino Polska Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	45.33	45.82	44.95	45.43	45.43	0.73%	1,818,081
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
Aug 14, 2025	47.00	47.43	46.26	47.22	47.22	-0.59%	1,887,861
Aug 13, 2025	47.30	47.94	47.00	47.50	47.50	0.49%	2,720,255
Aug 12, 2025	47.75	47.82	46.64	47.27	47.27	-0.59%	2,023,021
Aug 11, 2025	47.96	48.11	47.12	47.55	47.55	-0.42%	1,743,619
Aug 8, 2025	48.22	48.34	47.32	47.75	47.75	-0.87%	1,695,440
Aug 7, 2025	48.83	49.10	48.00	48.17	48.17	-0.78%	2,232,305
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