Dino Polska Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	30.10	30.36	29.72	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
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