Dino Polska Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 20, 2026	38.90	39.43	38.60	38.85	38.85	0.91%	4,848,983
Mar 19, 2026	41.00	41.08	38.08	38.50	38.50	-6.33%	7,497,825
Mar 18, 2026	41.42	41.79	40.91	41.10	41.10	-0.77%	2,808,060
Mar 17, 2026	41.46	41.78	41.21	41.42	41.42	-0.10%	2,752,949
Mar 16, 2026	41.18	42.00	41.07	41.46	41.46	0.66%	3,262,406
Mar 13, 2026	41.40	41.85	40.99	41.19	41.19	-0.56%	2,544,053
Mar 12, 2026	40.15	41.48	39.87	41.42	41.42	3.16%	2,762,983
Mar 11, 2026	41.27	41.28	40.07	40.15	40.15	-2.71%	2,051,376
Mar 10, 2026	41.31	41.90	41.18	41.27	41.27	0.17%	2,733,520
Mar 9, 2026	39.50	41.36	39.26	41.20	41.20	3.34%	4,105,045
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%	3,085,511
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%	3,638,178
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