Dino Polska Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	36.20	36.92	35.90	36.25	-	0.19%	4,427,878
Aug 25, 2026	35.05	36.45	34.52	36.18	36.18	3.22%	5,864,181
Aug 24, 2026	34.76	35.50	34.38	35.05	35.05	0.78%	4,620,556
Aug 21, 2026	32.61	35.19	32.56	34.78	34.78	7.71%	12,798,625
Aug 20, 2026	32.80	32.80	32.04	32.29	32.29	-0.62%	3,820,644
Aug 19, 2026	32.60	32.98	32.38	32.49	32.49	0.06%	3,830,664
Aug 18, 2026	31.66	32.75	31.62	32.47	32.47	2.49%	2,985,005
Aug 17, 2026	32.57	32.75	31.68	31.68	31.68	-2.25%	3,227,429
Aug 14, 2026	32.80	32.98	32.36	32.41	32.41	-0.92%	3,124,540
Aug 13, 2026	33.50	33.73	32.71	32.71	32.71	-2.01%	5,261,954
Aug 12, 2026	33.57	33.92	33.33	33.38	33.38	-0.15%	5,805,185
Aug 11, 2026	33.70	34.03	33.25	33.43	33.43	-0.39%	8,200,795
Aug 10, 2026	32.53	33.75	32.46	33.56	33.56	3.45%	5,564,353
Aug 7, 2026	32.14	32.59	32.02	32.44	32.44	1.28%	2,503,354
Aug 6, 2026	31.99	32.60	31.96	32.03	32.03	0.57%	3,228,906
Aug 5, 2026	32.20	32.25	31.70	31.85	31.85	-0.47%	3,503,584
Aug 4, 2026	32.64	32.86	32.00	32.00	32.00	-1.42%	5,210,032
Aug 3, 2026	32.11	32.94	31.85	32.46	32.46	1.47%	4,372,861
Jul 31, 2026	32.27	32.27	31.61	31.99	31.99	0.50%	9,217,329
Jul 30, 2026	31.80	33.49	31.50	31.83	31.83	0.09%	10,035,139
Jul 29, 2026	31.66	31.81	31.39	31.80	31.80	0.44%	2,919,149
Jul 28, 2026	30.20	31.69	30.10	31.66	31.66	5.64%	8,248,490
Jul 27, 2026	29.10	29.97	28.84	29.97	29.97	4.13%	3,230,518
Jul 24, 2026	28.96	29.20	28.68	28.78	28.78	-0.28%	3,895,024
Jul 23, 2026	30.26	30.29	28.86	28.86	28.86	-4.63%	4,729,658
Jul 22, 2026	29.79	30.67	29.50	30.26	30.26	1.61%	4,343,521
Jul 21, 2026	30.00	30.13	29.55	29.78	29.78	-0.40%	3,625,743
Jul 20, 2026	29.18	29.90	29.04	29.90	29.90	2.57%	3,491,065
Jul 17, 2026	29.47	29.58	28.84	29.15	29.15	-0.95%	4,833,219
Jul 16, 2026	28.62	30.20	28.33	29.43	29.43	3.08%	9,762,401
Jul 15, 2026	28.15	28.90	28.02	28.55	28.55	1.24%	4,458,158
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