Dino Polska Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	37.84	37.95	37.70	37.89	-	0.19%	146,882
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
Jan 22, 2026	39.86	40.30	39.70	40.25	40.25	1.41%	2,488,634
Jan 21, 2026	40.20	40.29	39.30	39.69	39.69	-1.05%	3,668,855
Jan 20, 2026	40.50	40.65	40.00	40.11	40.11	-0.87%	2,416,494
Jan 19, 2026	40.35	40.59	40.15	40.46	40.46	-0.17%	2,530,962
Jan 16, 2026	40.79	41.06	40.20	40.53	40.53	-0.15%	3,855,111
Jan 15, 2026	40.31	40.92	40.10	40.59	40.59	1.22%	3,469,957
Jan 14, 2026	42.00	42.17	39.40	40.10	40.10	-4.93%	8,277,283
Jan 13, 2026	41.99	42.36	41.83	42.18	42.18	0.45%	2,636,635
Jan 12, 2026	42.20	42.34	41.45	41.99	41.99	-0.50%	1,651,572
Jan 9, 2026	41.46	42.22	41.06	42.20	42.20	1.83%	2,825,857
Jan 8, 2026	42.66	42.67	40.36	41.44	41.44	-2.19%	6,583,648
Jan 7, 2026	41.09	42.52	40.96	42.37	42.37	3.12%	3,505,339
Jan 5, 2026	41.38	41.41	40.78	41.09	41.09	0.22%	3,176,439
Jan 2, 2026	41.63	42.10	40.70	41.00	41.00	-0.85%	2,614,967
Dec 30, 2025	41.50	41.75	40.98	41.35	41.35	-	1,312,696
Dec 29, 2025	40.96	41.50	40.68	41.35	41.35	0.98%	1,331,228
Dec 23, 2025	40.94	41.10	40.50	40.95	40.95	0.39%	1,457,378
Dec 22, 2025	40.81	41.31	40.20	40.79	40.79	0.59%	1,953,687
Dec 19, 2025	40.79	41.30	40.52	40.55	40.55	-0.59%	4,459,864
Dec 18, 2025	40.65	40.98	40.27	40.79	40.79	0.72%	1,713,285
Dec 17, 2025	40.40	40.80	40.13	40.50	40.50	0.35%	1,438,179
Dec 16, 2025	41.09	41.09	40.20	40.36	40.36	-1.34%	1,469,775
Dec 15, 2025	39.95	41.20	39.87	40.91	40.91	2.02%	2,721,465
Dec 12, 2025	39.90	40.19	39.50	40.10	40.10	1.11%	1,473,828
Dec 11, 2025	40.50	40.56	39.52	39.66	39.66	-1.47%	1,859,395
Dec 10, 2025	39.74	40.32	38.90	40.25	40.25	1.90%	4,080,841
Dec 9, 2025	38.40	39.78	38.19	39.50	39.50	3.57%	3,729,734
Dec 8, 2025	38.40	38.41	37.95	38.14	38.14	-0.63%	1,850,678
Dec 5, 2025	38.75	39.09	38.13	38.38	38.38	-0.65%	3,227,925
Dec 4, 2025	39.49	39.73	38.36	38.63	38.63	-1.95%	3,673,615
Dec 3, 2025	40.65	40.78	39.22	39.40	39.40	-2.86%	2,794,983
Dec 2, 2025	40.90	41.00	40.13	40.56	40.56	-0.56%	1,258,883
Dec 1, 2025	40.95	40.99	40.50	40.79	40.79	-0.10%	1,565,747
Nov 28, 2025	41.12	41.28	40.60	40.83	40.83	-0.49%	3,870,285
Nov 27, 2025	41.90	41.99	40.93	41.03	41.03	-1.87%	1,662,071
Nov 26, 2025	42.40	42.40	41.62	41.81	41.81	-0.43%	1,515,139
Nov 25, 2025	42.15	42.57	41.32	41.99	41.99	0.07%	2,696,603
Nov 24, 2025	42.50	42.50	41.23	41.96	41.96	-0.80%	3,685,687
Nov 21, 2025	41.39	42.49	41.06	42.30	42.30	0.88%	4,151,814
Nov 20, 2025	42.25	42.38	41.65	41.93	41.93	0.34%	3,114,958
Nov 19, 2025	40.36	41.88	40.02	41.79	41.79	3.72%	2,817,513
Nov 18, 2025	40.67	40.96	40.00	40.29	40.29	-1.42%	2,305,738
Nov 17, 2025	40.93	41.45	40.57	40.87	40.87	-0.15%	2,317,946
Nov 14, 2025	41.80	41.89	40.90	40.93	40.93	-2.57%	1,650,149