Dino Polska Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	29.16	29.20	28.24	28.50	-	-1.59%	6,575,247
May 12, 2026	29.65	29.81	28.96	28.96	28.96	-2.16%	6,629,922
May 11, 2026	30.60	30.68	29.51	29.60	29.60	-2.60%	3,780,605
May 8, 2026	30.88	31.13	29.90	30.39	30.39	-2.03%	7,161,356
May 7, 2026	32.65	32.76	30.84	31.02	31.02	-4.70%	6,201,317
May 6, 2026	32.20	32.75	32.01	32.55	32.55	1.66%	3,889,113
May 5, 2026	32.05	32.62	31.90	32.02	32.02	-0.12%	3,371,366
May 4, 2026	32.10	32.42	31.86	32.06	32.06	-	2,548,859
Apr 30, 2026	31.64	32.27	31.23	32.06	32.06	1.91%	2,263,716
Apr 29, 2026	32.26	32.61	31.46	31.46	31.46	-2.45%	3,297,912
Apr 28, 2026	33.60	33.70	32.25	32.25	32.25	-3.73%	2,660,996
Apr 27, 2026	33.56	33.95	33.43	33.50	33.50	0.06%	1,216,878
Apr 24, 2026	33.50	33.85	33.30	33.48	33.48	0.66%	1,283,300
Apr 23, 2026	34.01	34.08	33.22	33.26	33.26	-2.21%	4,079,886
Apr 22, 2026	34.65	34.65	33.99	34.01	34.01	-1.85%	2,531,940
Apr 21, 2026	35.13	35.38	34.55	34.65	34.65	-1.11%	1,497,953
Apr 20, 2026	35.60	35.60	35.04	35.04	35.04	-1.71%	2,414,037
Apr 17, 2026	34.99	35.65	34.83	35.65	35.65	1.89%	3,622,549
Apr 16, 2026	35.15	35.37	34.73	34.99	34.99	-0.03%	2,121,758
Apr 15, 2026	34.77	35.00	34.10	35.00	35.00	0.55%	3,084,539
Apr 14, 2026	34.79	35.40	34.51	34.81	34.81	0.23%	3,703,542
Apr 13, 2026	34.23	34.73	33.95	34.73	34.73	0.96%	3,947,116
Apr 10, 2026	34.29	34.40	33.74	34.40	34.40	2.11%	4,407,039
Apr 9, 2026	34.04	34.05	33.34	33.69	33.69	-1.03%	1,790,741
Apr 8, 2026	34.40	34.88	33.98	34.04	34.04	1.61%	5,295,509
Apr 7, 2026	33.95	34.30	33.44	33.50	33.50	-0.30%	5,292,408
Apr 2, 2026	33.20	33.68	32.79	33.60	33.60	0.60%	4,010,883
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%	6,958,879
Mar 30, 2026	32.59	33.36	30.76	33.07	33.07	0.92%	9,103,006
Mar 27, 2026	35.00	35.00	32.77	32.77	32.77	-18.58%	25,067,660
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%	2,762,983
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