di volio S.A. (WSE:DIV)
Poland
· Delayed Price · Currency is PLN 3.180
-0.040 (-1.24%)
At close: Apr 27, 2026
di volio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 3.22 | 3.22 | 2.96 | 3.18 | 3.18 | -1.24% | 1,390 |
| Apr 24, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.63% | 270 |
| Apr 23, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 4.58% | 1,406 |
| Apr 22, 2026 | 3.18 | 3.20 | 3.00 | 3.06 | 3.06 | 3.38% | 7,007 |
| Apr 21, 2026 | 3.18 | 3.18 | 2.96 | 2.96 | 2.96 | -6.92% | 530 |
| Apr 20, 2026 | 3.14 | 3.22 | 3.10 | 3.18 | 3.18 | 1.92% | 5,595 |
| Apr 17, 2026 | 3.00 | 3.12 | 2.96 | 3.12 | 3.12 | 4.00% | 989 |
| Apr 16, 2026 | 2.98 | 3.22 | 2.96 | 3.00 | 3.00 | -8.54% | 862 |
| Apr 15, 2026 | 3.06 | 3.28 | 2.90 | 3.28 | 3.28 | 11.56% | 4,535 |
| Apr 14, 2026 | 3.00 | 3.00 | 2.94 | 2.94 | 2.94 | -8.13% | 96 |
| Apr 13, 2026 | 3.20 | 3.20 | 3.00 | 3.20 | 3.20 | 3.23% | 1,913 |
| Apr 10, 2026 | 2.90 | 3.28 | 2.86 | 3.10 | 3.10 | -5.49% | 543 |
| Apr 9, 2026 | 3.18 | 3.28 | 2.78 | 3.28 | 3.28 | 3.14% | 5,772 |
| Apr 8, 2026 | 2.96 | 3.20 | 2.72 | 3.18 | 3.18 | 6.00% | 603 |
| Apr 2, 2026 | 2.80 | 3.14 | 2.80 | 3.00 | 3.00 | -1.32% | 62 |
| Apr 1, 2026 | 2.82 | 3.12 | 2.80 | 3.04 | 3.04 | -5.00% | 631 |
| Mar 31, 2026 | 2.90 | 3.26 | 2.90 | 3.20 | 3.20 | 10.34% | 2,500 |
| Mar 30, 2026 | 2.82 | 3.38 | 2.80 | 2.90 | 2.90 | 2.11% | 2,768 |
| Mar 27, 2026 | 3.30 | 3.50 | 2.80 | 2.84 | 2.84 | -11.25% | 29,574 |
| Mar 26, 2026 | 2.76 | 3.30 | 2.76 | 3.20 | 3.20 | 3.90% | 25,174 |
| Mar 25, 2026 | 3.10 | 3.10 | 2.70 | 3.08 | 3.08 | 13.24% | 265 |
| Mar 24, 2026 | 2.68 | 3.10 | 2.68 | 2.72 | 2.72 | 1.49% | 1,314 |
| Mar 23, 2026 | 3.08 | 3.08 | 2.66 | 2.68 | 2.68 | -14.10% | 859 |
| Mar 20, 2026 | 2.76 | 3.12 | 2.62 | 3.12 | 3.12 | 1.30% | 20,127 |
| Mar 19, 2026 | 3.08 | 3.08 | 2.76 | 3.08 | 3.08 | - | 1,448 |
| Mar 18, 2026 | 2.62 | 3.10 | 2.62 | 3.08 | 3.08 | - | 42 |
| Mar 17, 2026 | 2.78 | 3.08 | 2.78 | 3.08 | 3.08 | 10.79% | 317 |
| Mar 16, 2026 | 3.10 | 3.14 | 2.78 | 2.78 | 2.78 | -3.47% | 1,963 |
| Mar 13, 2026 | 3.04 | 3.12 | 2.88 | 2.88 | 2.88 | 0.70% | 10,148 |
| Mar 12, 2026 | 2.82 | 3.16 | 2.66 | 2.86 | 2.86 | -8.92% | 17,296 |
| Mar 11, 2026 | 2.96 | 3.14 | 2.96 | 3.14 | 3.14 | -0.63% | 2,203 |
| Mar 10, 2026 | 2.90 | 3.20 | 2.90 | 3.16 | 3.16 | 8.97% | 6,679 |
| Mar 9, 2026 | 2.94 | 3.20 | 2.66 | 2.90 | 2.90 | -9.38% | 32 |
| Mar 6, 2026 | 2.92 | 3.20 | 2.50 | 3.20 | 3.20 | - | 6,429 |
| Mar 5, 2026 | 3.00 | 3.20 | 2.80 | 3.20 | 3.20 | 12.68% | 7,330 |
| Mar 4, 2026 | 2.56 | 3.20 | 2.56 | 2.84 | 2.84 | 10.94% | 6,317 |
| Mar 3, 2026 | 2.48 | 2.56 | 2.00 | 2.56 | 2.56 | 3.23% | 14,344 |
| Mar 2, 2026 | 2.44 | 2.50 | 2.30 | 2.48 | 2.48 | 0.81% | 5,265 |
| Feb 27, 2026 | 2.40 | 2.50 | 2.22 | 2.46 | 2.46 | -3.91% | 717 |
| Feb 26, 2026 | 2.56 | 2.56 | 2.10 | 2.56 | 2.56 | 11.30% | 2,801 |
| Feb 25, 2026 | 2.20 | 2.30 | 1.94 | 2.30 | 2.30 | -4.17% | 2,948 |
| Feb 24, 2026 | 2.48 | 2.48 | 2.20 | 2.40 | 2.40 | 5.26% | 2,588 |
| Feb 23, 2026 | 2.08 | 2.80 | 2.00 | 2.28 | 2.28 | 18.13% | 10,633 |
| Feb 20, 2026 | 2.40 | 2.50 | 1.93 | 1.93 | 1.93 | -10.65% | 5,343 |
| Feb 19, 2026 | 1.80 | 2.16 | 1.79 | 2.16 | 2.16 | 20.00% | 9,920 |
| Feb 18, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 4.65% | 500 |
| Feb 17, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -4.44% | 3,190 |
| Feb 16, 2026 | 1.70 | 1.80 | 1.70 | 1.80 | 1.80 | - | 2,506 |
| Feb 13, 2026 | 1.66 | 1.80 | 1.66 | 1.80 | 1.80 | 8.43% | 3,500 |
| Feb 12, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -7.26% | 20 |
| Feb 11, 2026 | 1.84 | 1.84 | 1.65 | 1.79 | 1.79 | -4.28% | 1,599 |
| Feb 9, 2026 | 1.69 | 1.87 | 1.66 | 1.87 | 1.87 | 1.63% | 760 |
| Feb 6, 2026 | 1.64 | 1.84 | 1.64 | 1.84 | 1.84 | 12.88% | 5,440 |
| Feb 5, 2026 | 1.81 | 1.88 | 1.60 | 1.63 | 1.63 | -10.44% | 4,819 |
| Feb 4, 2026 | 1.65 | 1.82 | 1.65 | 1.82 | 1.82 | -2.67% | 9 |
| Feb 3, 2026 | 1.63 | 1.89 | 1.59 | 1.87 | 1.87 | 5.65% | 9,976 |
| Feb 2, 2026 | 1.62 | 1.77 | 1.59 | 1.77 | 1.77 | -10.61% | 6,400 |
| Jan 30, 2026 | 1.45 | 2.00 | 1.44 | 1.98 | 1.98 | 37.50% | 17,225 |
| Jan 29, 2026 | 1.44 | 1.47 | 1.37 | 1.44 | 1.44 | 3.60% | 67 |
| Jan 28, 2026 | 1.33 | 1.45 | 1.33 | 1.39 | 1.39 | 4.51% | 338 |
| Jan 27, 2026 | 1.46 | 1.46 | 1.32 | 1.33 | 1.33 | -11.92% | 2,237 |
| Jan 26, 2026 | 1.42 | 1.51 | 1.40 | 1.51 | 1.51 | 0.67% | 1,091 |
| Jan 23, 2026 | 1.50 | 1.51 | 1.39 | 1.50 | 1.50 | -12.79% | 4,156 |
| Jan 22, 2026 | 1.60 | 1.72 | 1.60 | 1.72 | 1.72 | 8.18% | 100 |
| Jan 21, 2026 | 1.42 | 1.59 | 1.42 | 1.59 | 1.59 | -0.63% | 497 |
| Jan 19, 2026 | 1.56 | 1.75 | 1.44 | 1.60 | 1.60 | -9.60% | 2,817 |
| Jan 16, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.56% | 287 |
| Jan 15, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 10.56% | 50 |
| Jan 14, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -10.06% | 1,000 |
| Jan 12, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | 0.56% | 1,029 |
| Jan 9, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 11.25% | 1,543 |
| Jan 8, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -11.60% | 157 |
| Jan 5, 2026 | 1.65 | 1.81 | 1.65 | 1.81 | 1.81 | 3.43% | 1,584 |
| Jan 2, 2026 | 1.90 | 1.90 | 1.60 | 1.75 | 1.75 | 6.71% | 223 |
| Dec 30, 2025 | 1.57 | 1.65 | 1.57 | 1.64 | 1.64 | 3.80% | 5,840 |
| Dec 29, 2025 | 1.41 | 1.58 | 1.41 | 1.58 | 1.58 | 12.86% | 4,140 |
| Dec 12, 2025 | 1.27 | 1.40 | 1.27 | 1.40 | 1.40 | -4.11% | 2,250 |
| Dec 10, 2025 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | -1.35% | 3,221 |
| Dec 9, 2025 | 1.43 | 1.48 | 1.43 | 1.48 | 1.48 | 6.47% | 10 |
| Dec 8, 2025 | 1.35 | 1.40 | 1.23 | 1.39 | 1.39 | -7.33% | 5,710 |
| Dec 5, 2025 | 1.41 | 1.51 | 1.40 | 1.50 | 1.50 | -4.46% | 7,882 |
| Dec 4, 2025 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | 1.29% | 2,009 |
| Dec 2, 2025 | 1.40 | 1.55 | 1.40 | 1.55 | 1.55 | -2.52% | 4,554 |
| Dec 1, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 2,903 |
| Nov 28, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 3,001 |
| Nov 26, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -2.45% | 5,512 |
| Nov 20, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 187 |
| Nov 17, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.81% | 103,233 |
| Nov 14, 2025 | 1.47 | 1.66 | 1.43 | 1.66 | 1.66 | 7.10% | 4,043 |
| Nov 13, 2025 | 1.60 | 1.69 | 1.55 | 1.55 | 1.55 | -3.73% | 10,278 |
| Nov 12, 2025 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | - | 100,431 |
| Nov 10, 2025 | 1.49 | 1.68 | 1.48 | 1.61 | 1.61 | -4.17% | 2,576 |
| Nov 7, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 47,000 |
| Nov 6, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 24,900 |
| Nov 5, 2025 | 1.62 | 1.69 | 1.62 | 1.68 | 1.68 | 2.44% | 65,800 |
| Oct 31, 2025 | 1.41 | 1.64 | 1.41 | 1.64 | 1.64 | 3.80% | 658 |
| Oct 30, 2025 | 1.42 | 1.58 | 1.42 | 1.58 | 1.58 | -2.47% | 505 |
| Oct 29, 2025 | 1.51 | 1.62 | 1.40 | 1.62 | 1.62 | 1.25% | 66 |