Dino Polska Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 13, 2025	41.76	42.32	41.76	42.01	42.01	0.84%	2,136,518
Nov 12, 2025	41.68	42.66	41.56	41.66	41.66	-3.07%	2,788,499
Nov 10, 2025	41.70	43.00	41.57	42.98	42.98	3.57%	2,358,648
Nov 7, 2025	43.55	43.67	40.52	41.50	41.50	-7.32%	11,417,700
Nov 6, 2025	44.60	45.69	44.20	44.78	44.78	1.43%	3,141,721
Nov 5, 2025	44.00	44.32	43.62	44.15	44.15	0.91%	1,627,994
Nov 4, 2025	44.34	44.42	43.75	43.75	43.75	-1.31%	1,925,695
Nov 3, 2025	44.50	44.95	44.00	44.33	44.33	0.59%	1,991,107
Oct 31, 2025	45.30	45.38	43.92	44.07	44.07	-2.24%	2,905,399
Oct 30, 2025	44.24	46.60	44.16	45.08	45.08	2.55%	4,221,314
Oct 29, 2025	45.20	45.25	43.70	43.96	43.96	-2.05%	2,160,085
Oct 28, 2025	45.00	45.56	44.68	44.88	44.88	0.31%	2,079,306
Oct 27, 2025	44.75	45.03	44.41	44.74	44.74	-0.02%	1,265,449
Oct 24, 2025	45.01	45.49	44.62	44.75	44.75	-0.58%	1,490,218
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