Dino Polska Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	39.80	40.40	39.61	39.87	39.87	0.68%	3,480,522
Mar 5, 2026	39.76	40.48	39.60	39.60	39.60	-0.38%	3,588,939
Mar 4, 2026	39.60	40.07	39.51	39.75	39.75	1.04%	1,621,433
Mar 3, 2026	40.21	40.27	39.06	39.34	39.34	-2.14%	2,249,260
Mar 2, 2026	40.00	40.20	39.10	40.20	40.20	-	2,199,864
Feb 27, 2026	40.40	40.95	40.13	40.20	40.20	-0.15%	3,734,731
Feb 26, 2026	40.45	40.47	39.88	40.26	40.26	-0.52%	1,639,918
Feb 25, 2026	41.33	41.37	40.27	40.47	40.47	-2.08%	1,896,571
Feb 24, 2026	41.50	41.53	40.54	41.33	41.33	-0.22%	2,846,843
Feb 23, 2026	39.89	41.48	39.71	41.42	41.42	4.10%	4,030,527
Feb 20, 2026	39.40	40.01	39.20	39.79	39.79	1.22%	2,109,693
Feb 19, 2026	39.84	39.85	39.15	39.31	39.31	-1.33%	1,301,460
Feb 18, 2026	39.78	40.07	39.32	39.84	39.84	0.18%	998,899
Feb 17, 2026	39.10	40.16	39.02	39.77	39.77	-0.13%	3,085,211
Feb 16, 2026	39.50	39.92	39.14	39.82	39.82	0.81%	1,691,858
Feb 13, 2026	38.14	39.50	37.90	39.50	39.50	3.54%	3,155,256
Feb 12, 2026	38.70	38.74	37.88	38.15	38.15	-1.42%	2,212,501
Feb 11, 2026	38.50	39.10	37.90	38.70	38.70	0.52%	1,776,771
Feb 10, 2026	39.32	39.42	37.90	38.50	38.50	-1.84%	2,140,770
Feb 9, 2026	39.49	39.59	39.00	39.22	39.22	0.08%	1,243,329
Feb 6, 2026	38.60	39.19	38.26	39.19	39.19	1.66%	1,868,831
Feb 5, 2026	39.80	39.82	38.27	38.55	38.55	-3.17%	3,174,187
Feb 4, 2026	38.71	39.81	38.42	39.81	39.81	4.79%	5,437,425
Feb 3, 2026	37.82	38.04	37.50	37.99	37.99	0.98%	4,457,662
Feb 2, 2026	37.55	37.70	37.10	37.62	37.62	0.13%	3,084,262
Jan 30, 2026	37.84	38.20	37.50	37.57	37.57	-0.66%	3,340,377
Jan 29, 2026	38.83	38.83	37.82	37.82	37.82	-2.35%	2,172,417
Jan 28, 2026	38.20	38.80	38.06	38.73	38.73	1.41%	1,833,227
Jan 27, 2026	39.00	39.01	37.95	38.19	38.19	-1.83%	3,637,413
Jan 26, 2026	38.90	39.25	38.46	38.90	38.90	0.80%	3,638,101
Jan 23, 2026	40.00	40.12	38.40	38.59	38.59	-4.12%	6,021,057
Jan 22, 2026	39.86	40.30	39.70	40.25	40.25	1.41%	2,488,634
Jan 21, 2026	40.20	40.29	39.30	39.69	39.69	-1.05%	3,668,855
Jan 20, 2026	40.50	40.65	40.00	40.11	40.11	-0.87%	2,416,494
Jan 19, 2026	40.35	40.59	40.15	40.46	40.46	-0.17%	2,530,962
Jan 16, 2026	40.79	41.06	40.20	40.53	40.53	-0.15%	3,855,111
Jan 15, 2026	40.31	40.92	40.10	40.59	40.59	1.22%	3,469,957
Jan 14, 2026	42.00	42.17	39.40	40.10	40.10	-4.93%	8,277,283
Jan 13, 2026	41.99	42.36	41.83	42.18	42.18	0.45%	2,636,635
Jan 12, 2026	42.20	42.34	41.45	41.99	41.99	-0.50%	1,651,572
Jan 9, 2026	41.46	42.22	41.06	42.20	42.20	1.83%	2,825,857
Jan 8, 2026	42.66	42.67	40.36	41.44	41.44	-2.19%	6,583,648
Jan 7, 2026	41.09	42.52	40.96	42.37	42.37	3.12%	3,505,339
Jan 5, 2026	41.38	41.41	40.78	41.09	41.09	0.22%	3,176,439
Jan 2, 2026	41.63	42.10	40.70	41.00	41.00	-0.85%	2,614,967
Dec 30, 2025	41.50	41.75	40.98	41.35	41.35	-	1,312,696
Dec 29, 2025	40.96	41.50	40.68	41.35	41.35	0.98%	1,331,228
Dec 23, 2025	40.94	41.10	40.50	40.95	40.95	0.39%	1,457,378
Dec 22, 2025	40.81	41.31	40.20	40.79	40.79	0.59%	1,953,687
Dec 19, 2025	40.79	41.30	40.52	40.55	40.55	-0.59%	4,459,864
Dec 18, 2025	40.65	40.98	40.27	40.79	40.79	0.72%	1,713,285
Dec 17, 2025	40.40	40.80	40.13	40.50	40.50	0.35%	1,438,179
Dec 16, 2025	41.09	41.09	40.20	40.36	40.36	-1.34%	1,469,775
Dec 15, 2025	39.95	41.20	39.87	40.91	40.91	2.02%	2,721,465
Dec 12, 2025	39.90	40.19	39.50	40.10	40.10	1.11%	1,473,828
Dec 11, 2025	40.50	40.56	39.52	39.66	39.66	-1.47%	1,859,395
Dec 10, 2025	39.74	40.32	38.90	40.25	40.25	1.90%	4,080,841
Dec 9, 2025	38.40	39.78	38.19	39.50	39.50	3.57%	3,729,734
Dec 8, 2025	38.40	38.41	37.95	38.14	38.14	-0.63%	1,850,678
Dec 5, 2025	38.75	39.09	38.13	38.38	38.38	-0.65%	3,227,925
Dec 4, 2025	39.49	39.73	38.36	38.63	38.63	-1.95%	3,673,615
Dec 3, 2025	40.65	40.78	39.22	39.40	39.40	-2.86%	2,794,983
Dec 2, 2025	40.90	41.00	40.13	40.56	40.56	-0.56%	1,258,883
Dec 1, 2025	40.95	40.99	40.50	40.79	40.79	-0.10%	1,565,747
Nov 28, 2025	41.12	41.28	40.60	40.83	40.83	-0.49%	3,870,285
Nov 27, 2025	41.90	41.99	40.93	41.03	41.03	-1.87%	1,662,071
Nov 26, 2025	42.40	42.40	41.62	41.81	41.81	-0.43%	1,515,139
Nov 25, 2025	42.15	42.57	41.32	41.99	41.99	0.07%	2,696,603
Nov 24, 2025	42.50	42.50	41.23	41.96	41.96	-0.80%	3,685,687
Nov 21, 2025	41.39	42.49	41.06	42.30	42.30	0.88%	4,151,814
Nov 20, 2025	42.25	42.38	41.65	41.93	41.93	0.34%	3,114,958
Nov 19, 2025	40.36	41.88	40.02	41.79	41.79	3.72%	2,817,513
Nov 18, 2025	40.67	40.96	40.00	40.29	40.29	-1.42%	2,305,738
Nov 17, 2025	40.93	41.45	40.57	40.87	40.87	-0.15%	2,317,946
Nov 14, 2025	41.80	41.89	40.90	40.93	40.93	-2.57%	1,650,149
Nov 13, 2025	41.76	42.32	41.76	42.01	42.01	0.84%	2,136,518
Nov 12, 2025	41.68	42.66	41.56	41.66	41.66	-3.07%	2,788,499
Nov 10, 2025	41.70	43.00	41.57	42.98	42.98	3.57%	2,358,648
Nov 7, 2025	43.55	43.67	40.52	41.50	41.50	-7.32%	11,417,700
Nov 6, 2025	44.60	45.69	44.20	44.78	44.78	1.43%	3,141,721
Nov 5, 2025	44.00	44.32	43.62	44.15	44.15	0.91%	1,627,994
Nov 4, 2025	44.34	44.42	43.75	43.75	43.75	-1.31%	1,925,695
Nov 3, 2025	44.50	44.95	44.00	44.33	44.33	0.59%	1,991,107
Oct 31, 2025	45.30	45.38	43.92	44.07	44.07	-2.24%	2,905,399
Oct 30, 2025	44.24	46.60	44.16	45.08	45.08	2.55%	4,221,314
Oct 29, 2025	45.20	45.25	43.70	43.96	43.96	-2.05%	2,160,085
Oct 28, 2025	45.00	45.56	44.68	44.88	44.88	0.31%	2,079,306
Oct 27, 2025	44.75	45.03	44.41	44.74	44.74	-0.02%	1,265,449
Oct 24, 2025	45.01	45.49	44.62	44.75	44.75	-0.58%	1,490,218
Oct 23, 2025	45.65	45.65	44.79	45.01	45.01	-1.08%	2,264,037
Oct 22, 2025	45.45	45.68	44.93	45.50	45.50	0.15%	1,920,886
Oct 21, 2025	45.60	45.80	45.20	45.43	45.43	0.02%	756,147
Oct 20, 2025	45.20	45.64	45.00	45.42	45.42	1.00%	1,060,647
Oct 17, 2025	44.40	45.16	43.54	44.97	44.97	1.01%	1,697,611
Oct 16, 2025	44.62	45.08	44.22	44.52	44.52	0.32%	960,763
Oct 15, 2025	43.90	44.62	43.80	44.38	44.38	1.63%	2,079,657
Oct 14, 2025	44.26	44.30	43.24	43.67	43.67	-1.36%	1,357,991
Oct 13, 2025	43.60	44.29	43.23	44.27	44.27	1.26%	1,258,288
Oct 10, 2025	43.20	43.76	43.16	43.72	43.72	0.18%	1,218,187
Oct 9, 2025	43.70	43.79	43.00	43.64	43.64	-0.14%	1,614,146