Dino Polska Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	33.16	34.14	33.15	33.61	33.61	1.54%	2,868,693
Oct 5, 2026	34.00	34.12	32.95	33.10	33.10	-1.66%	3,296,217
Oct 2, 2026	34.57	34.70	33.66	33.66	33.66	-2.63%	5,386,027
Oct 1, 2026	34.91	35.02	34.12	34.57	34.57	-1.43%	2,986,782
Sep 30, 2026	35.34	35.35	34.90	35.07	35.07	-0.96%	3,874,688
Sep 29, 2026	34.59	35.41	33.87	35.41	35.41	2.37%	5,078,385
Sep 28, 2026	34.41	34.60	34.16	34.59	34.59	0.44%	4,334,671
Sep 25, 2026	34.89	34.90	34.33	34.44	34.44	-0.55%	3,025,493
Sep 24, 2026	35.39	35.45	34.44	34.63	34.63	-2.40%	4,712,781
Sep 23, 2026	35.98	35.99	35.23	35.48	35.48	-1.39%	3,525,526
Sep 22, 2026	35.60	36.16	35.25	35.98	35.98	1.38%	3,552,035
Sep 21, 2026	35.99	36.04	35.14	35.49	35.49	-0.70%	3,389,905
Sep 18, 2026	36.20	36.45	35.66	35.74	35.74	-1.13%	3,382,248
Sep 17, 2026	36.00	36.32	35.82	36.15	36.15	0.98%	4,251,167
Sep 16, 2026	35.45	35.94	35.20	35.80	35.80	0.85%	3,247,619
Sep 15, 2026	35.02	35.65	34.52	35.50	35.50	1.43%	4,561,381
Sep 14, 2026	35.32	35.47	34.82	35.00	35.00	-1.13%	2,452,882
Sep 11, 2026	35.00	35.51	34.85	35.40	35.40	1.14%	1,751,829
Sep 10, 2026	36.00	36.00	34.86	35.00	35.00	-2.23%	6,444,097
Sep 9, 2026	37.27	37.53	35.71	35.80	35.80	-4.20%	11,113,324
Sep 8, 2026	36.36	37.73	36.22	37.37	37.37	3.06%	6,068,024
Sep 7, 2026	36.10	36.71	35.80	36.26	36.26	0.78%	2,538,393
Sep 4, 2026	36.00	36.59	35.96	35.98	35.98	0.39%	3,187,449
Sep 3, 2026	35.40	36.18	35.10	35.84	35.84	0.76%	3,927,864
Sep 2, 2026	36.30	36.64	35.42	35.57	35.57	-1.74%	8,681,896
Sep 1, 2026	35.85	36.55	35.63	36.20	36.20	0.61%	4,281,933
Aug 31, 2026	35.60	36.56	35.44	35.98	35.98	1.18%	5,553,806
Aug 28, 2026	35.45	35.89	35.00	35.56	35.56	0.34%	5,613,447
Aug 27, 2026	36.00	36.16	35.44	35.44	35.44	-1.80%	4,152,786
Aug 26, 2026	36.20	36.92	35.90	36.09	36.09	-0.25%	4,867,917
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