Dino Polska Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	27.96	28.38	27.42	28.20	28.20	0.86%	3,788,837
Jul 13, 2026	28.23	28.27	27.70	27.96	27.96	-0.92%	2,209,161
Jul 10, 2026	28.00	28.38	27.85	28.22	28.22	1.69%	1,915,620
Jul 9, 2026	27.94	28.41	27.70	27.75	27.75	-0.18%	2,131,696
Jul 8, 2026	27.58	27.92	26.89	27.80	27.80	0.80%	4,729,705
Jul 7, 2026	27.95	27.95	27.24	27.58	27.58	-0.65%	5,064,790
Jul 6, 2026	28.00	28.23	27.63	27.76	27.76	0.22%	2,759,483
Jul 3, 2026	28.66	28.83	27.31	27.70	27.70	-3.45%	6,259,809
Jul 2, 2026	29.00	29.04	28.21	28.69	28.69	-1.07%	3,468,228
Jul 1, 2026	28.40	29.19	28.32	29.00	29.00	2.11%	2,527,294
Jun 30, 2026	29.28	29.34	28.29	28.40	28.40	-3.01%	4,205,801
Jun 29, 2026	29.11	29.28	28.56	29.28	29.28	1.04%	1,886,680
Jun 26, 2026	29.38	29.39	28.52	28.98	28.98	-1.09%	1,899,377
Jun 25, 2026	29.12	29.68	28.99	29.30	29.30	1.00%	2,386,272
Jun 24, 2026	29.36	29.36	28.50	29.01	29.01	-0.31%	2,199,556
Jun 23, 2026	29.15	29.30	28.55	29.10	29.10	0.31%	1,940,812
Jun 22, 2026	29.22	29.33	28.71	29.01	29.01	-0.72%	2,028,199
Jun 19, 2026	29.26	29.27	28.88	29.22	29.22	0.41%	3,078,906
Jun 18, 2026	29.38	29.41	28.76	29.10	29.10	-1.22%	2,684,085
Jun 17, 2026	29.86	29.86	29.20	29.46	29.46	-0.14%	1,907,778
Jun 16, 2026	29.23	29.69	29.11	29.50	29.50	0.92%	2,377,531
Jun 15, 2026	30.00	30.29	29.15	29.23	29.23	-1.05%	2,220,219
Jun 12, 2026	30.00	30.35	29.41	29.54	29.54	-0.30%	1,758,745
Jun 11, 2026	29.60	29.79	29.29	29.63	29.63	0.10%	1,705,753
Jun 10, 2026	30.08	30.12	29.22	29.60	29.60	-1.60%	1,740,868
Jun 9, 2026	29.85	30.20	29.40	30.08	30.08	1.97%	2,020,390
Jun 8, 2026	29.72	29.96	29.14	29.50	29.50	-0.17%	2,714,742
Jun 5, 2026	29.20	29.75	28.70	29.55	29.55	-1.50%	5,156,908
Jun 3, 2026	30.10	30.36	29.72	30.00	30.00	0.10%	2,265,863
Jun 2, 2026	30.00	30.56	29.93	29.97	29.97	0.44%	2,399,916
Jun 1, 2026	30.83	30.87	29.81	29.84	29.84	-3.12%	2,418,124
May 29, 2026	31.29	31.92	30.65	30.80	30.80	-0.74%	5,144,914
May 28, 2026	32.00	32.05	31.03	31.03	31.03	-3.00%	2,443,925
May 27, 2026	31.76	32.16	31.54	31.99	31.99	0.76%	2,228,164
May 26, 2026	32.00	32.33	31.58	31.75	31.75	-0.38%	1,803,699
May 25, 2026	31.83	32.30	31.82	31.87	31.87	0.16%	1,795,739
May 22, 2026	31.70	32.17	31.70	31.82	31.82	0.79%	1,504,281
May 21, 2026	32.60	32.69	31.51	31.57	31.57	-2.80%	3,888,108
May 20, 2026	32.50	32.70	32.12	32.48	32.48	0.56%	3,745,914
May 19, 2026	32.63	32.75	31.90	32.30	32.30	-0.09%	4,834,683
May 18, 2026	32.08	32.79	31.51	32.33	32.33	0.78%	3,140,676
May 15, 2026	33.50	34.49	31.40	32.08	32.08	9.98%	14,045,340
May 14, 2026	28.74	29.35	28.41	29.17	29.17	2.35%	5,182,043
May 13, 2026	29.16	29.20	28.24	28.50	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