Dino Polska Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 8, 2025	43.20	43.70	42.94	43.70	43.70	1.09%	1,532,342
Oct 7, 2025	43.10	43.65	42.80	43.23	43.23	0.49%	2,055,376
Oct 6, 2025	43.08	44.11	42.62	43.02	43.02	0.42%	2,392,813
Oct 3, 2025	43.50	43.65	42.23	42.84	42.84	-1.13%	1,954,350
Oct 2, 2025	43.63	43.66	43.03	43.33	43.33	0.28%	1,715,109
Oct 1, 2025	43.53	43.70	42.65	43.21	43.21	-1.23%	2,078,873
Sep 30, 2025	42.04	43.78	41.43	43.75	43.75	1.89%	2,858,574
Sep 29, 2025	43.31	43.62	42.75	42.94	42.94	-0.21%	1,872,985
Sep 26, 2025	43.93	44.35	42.67	43.03	43.03	-3.30%	4,951,138