Dino Polska S.A. (DNP.WA)
Warsaw - Warsaw Delayed price. Currency in PLN
Add to watchlist
At close: 05:00PM CEST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 407.10 | 416.00 | 401.60 | 401.60 | 401.60 | 261,301 |
| 26 Jun 2024 | 415.00 | 420.80 | 415.00 | 416.30 | 416.30 | 196,812 |
| 25 Jun 2024 | 414.10 | 417.90 | 409.60 | 416.10 | 416.10 | 186,544 |
| 24 Jun 2024 | 412.40 | 416.90 | 409.70 | 414.30 | 414.30 | 229,232 |
| 21 Jun 2024 | 407.80 | 417.20 | 406.40 | 412.40 | 412.40 | 406,604 |
| 20 Jun 2024 | 403.40 | 408.80 | 400.50 | 406.80 | 406.80 | 127,374 |
| 19 Jun 2024 | 400.00 | 405.20 | 399.60 | 402.10 | 402.10 | 72,978 |
| 18 Jun 2024 | 406.40 | 410.00 | 399.60 | 399.60 | 399.60 | 130,434 |
| 17 Jun 2024 | 398.70 | 408.70 | 396.90 | 406.10 | 406.10 | 147,677 |
| 14 Jun 2024 | 392.70 | 399.10 | 389.60 | 398.10 | 398.10 | 193,037 |
| 13 Jun 2024 | 391.80 | 396.40 | 387.00 | 392.70 | 392.70 | 277,041 |
| 12 Jun 2024 | 388.50 | 394.10 | 381.70 | 391.90 | 391.90 | 328,036 |
| 11 Jun 2024 | 396.00 | 396.90 | 385.70 | 389.50 | 389.50 | 117,798 |
| 10 Jun 2024 | 387.40 | 396.20 | 386.90 | 396.00 | 396.00 | 181,653 |
| 07 Jun 2024 | 393.70 | 395.80 | 386.00 | 387.40 | 387.40 | 119,340 |
| 06 Jun 2024 | 390.00 | 394.80 | 387.90 | 390.80 | 390.80 | 110,079 |
| 05 Jun 2024 | 391.30 | 392.70 | 383.50 | 388.30 | 388.30 | 211,773 |
| 04 Jun 2024 | 397.60 | 400.30 | 391.00 | 391.50 | 391.50 | 165,463 |
| 03 Jun 2024 | 395.60 | 402.60 | 395.10 | 396.60 | 396.60 | 97,882 |
| 31 May 2024 | 392.50 | 400.40 | 388.20 | 392.10 | 392.10 | 503,804 |
| 29 May 2024 | 395.00 | 397.80 | 388.30 | 392.10 | 392.10 | 149,916 |
| 28 May 2024 | 400.30 | 403.50 | 395.60 | 396.20 | 396.20 | 122,282 |
| 27 May 2024 | 407.00 | 409.40 | 398.30 | 400.30 | 400.30 | 90,992 |
| 24 May 2024 | 404.30 | 409.30 | 404.00 | 407.00 | 407.00 | 159,804 |
| 23 May 2024 | 406.00 | 414.00 | 404.00 | 408.90 | 408.90 | 120,071 |
| 22 May 2024 | 407.10 | 410.20 | 402.10 | 406.60 | 406.60 | 157,988 |
| 21 May 2024 | 408.50 | 411.90 | 404.00 | 407.80 | 407.80 | 141,399 |
| 20 May 2024 | 407.50 | 412.00 | 406.60 | 410.20 | 410.20 | 107,542 |
| 17 May 2024 | 406.60 | 409.90 | 402.90 | 406.30 | 406.30 | 165,300 |
| 16 May 2024 | 398.00 | 407.90 | 394.10 | 406.60 | 406.60 | 252,277 |
| 15 May 2024 | 387.60 | 395.80 | 383.60 | 394.00 | 394.00 | 181,265 |
| 14 May 2024 | 391.50 | 394.20 | 384.70 | 387.80 | 387.80 | 281,796 |
| 13 May 2024 | 388.60 | 391.50 | 385.00 | 390.00 | 390.00 | 338,884 |
| 10 May 2024 | 390.00 | 395.50 | 378.40 | 391.70 | 391.70 | 478,331 |
| 09 May 2024 | 399.00 | 401.20 | 391.40 | 396.00 | 396.00 | 455,816 |
| 08 May 2024 | 397.00 | 403.90 | 396.60 | 399.30 | 399.30 | 446,438 |
| 07 May 2024 | 398.00 | 403.90 | 391.40 | 396.40 | 396.40 | 370,858 |
| 06 May 2024 | 386.70 | 398.00 | 384.00 | 396.10 | 396.10 | 253,569 |
| 02 May 2024 | 390.80 | 391.50 | 384.40 | 386.70 | 386.70 | 318,655 |
| 30 Apr 2024 | 391.80 | 392.60 | 385.90 | 389.90 | 389.90 | 272,570 |
| 29 Apr 2024 | 385.00 | 390.90 | 382.20 | 389.20 | 389.20 | 307,438 |
| 26 Apr 2024 | 373.10 | 392.20 | 372.80 | 385.10 | 385.10 | 686,665 |
| 25 Apr 2024 | 379.20 | 384.50 | 364.00 | 366.10 | 366.10 | 379,592 |
| 24 Apr 2024 | 385.90 | 392.60 | 380.00 | 382.20 | 382.20 | 444,891 |
| 23 Apr 2024 | 376.00 | 388.00 | 372.20 | 384.50 | 384.50 | 409,445 |
| 22 Apr 2024 | 370.00 | 375.90 | 367.10 | 375.30 | 375.30 | 174,763 |
| 19 Apr 2024 | 357.70 | 368.00 | 356.40 | 368.00 | 368.00 | 198,209 |
| 18 Apr 2024 | 358.00 | 361.50 | 355.00 | 360.30 | 360.30 | 283,343 |
| 17 Apr 2024 | 366.00 | 366.90 | 356.50 | 358.00 | 358.00 | 296,890 |
| 16 Apr 2024 | 365.00 | 367.80 | 361.50 | 365.80 | 365.80 | 166,697 |
| 15 Apr 2024 | 365.60 | 370.00 | 364.20 | 366.00 | 366.00 | 103,390 |
| 12 Apr 2024 | 375.80 | 379.50 | 363.90 | 365.60 | 365.60 | 212,290 |
| 11 Apr 2024 | 370.30 | 377.40 | 370.20 | 375.00 | 375.00 | 237,331 |
| 10 Apr 2024 | 367.30 | 375.10 | 364.10 | 369.80 | 369.80 | 299,855 |
| 09 Apr 2024 | 371.00 | 372.70 | 364.30 | 365.00 | 365.00 | 305,579 |
| 08 Apr 2024 | 369.70 | 374.40 | 366.70 | 369.80 | 369.80 | 279,002 |
| 05 Apr 2024 | 374.80 | 374.80 | 367.70 | 369.70 | 369.70 | 318,837 |
| 04 Apr 2024 | 371.60 | 376.90 | 366.00 | 375.50 | 375.50 | 413,723 |
| 03 Apr 2024 | 387.80 | 388.30 | 370.00 | 370.70 | 370.70 | 399,564 |
| 02 Apr 2024 | 388.00 | 393.90 | 381.30 | 389.10 | 389.10 | 366,343 |
| 28 Mar 2024 | 379.10 | 389.40 | 377.40 | 387.70 | 387.70 | 366,755 |
| 27 Mar 2024 | 376.90 | 379.00 | 372.90 | 377.50 | 377.50 | 373,594 |
| 26 Mar 2024 | 371.30 | 373.40 | 361.20 | 371.80 | 371.80 | 420,280 |
| 25 Mar 2024 | 371.00 | 377.70 | 367.10 | 369.90 | 369.90 | 535,100 |
| 22 Mar 2024 | 385.90 | 392.00 | 366.00 | 369.80 | 369.80 | 1,486,592 |
| 21 Mar 2024 | 410.00 | 415.50 | 402.40 | 415.00 | 415.00 | 374,527 |
| 20 Mar 2024 | 412.50 | 414.20 | 404.10 | 406.00 | 406.00 | 220,981 |
| 19 Mar 2024 | 407.20 | 415.90 | 405.10 | 412.00 | 412.00 | 232,732 |
| 18 Mar 2024 | 422.00 | 424.30 | 404.90 | 409.60 | 409.60 | 225,727 |
| 15 Mar 2024 | 418.20 | 427.10 | 407.10 | 416.70 | 416.70 | 681,203 |
| 14 Mar 2024 | 419.50 | 421.00 | 415.00 | 418.60 | 418.60 | 197,477 |
| 13 Mar 2024 | 430.30 | 433.00 | 415.00 | 415.90 | 415.90 | 187,072 |
| 12 Mar 2024 | 422.80 | 433.70 | 417.10 | 430.30 | 430.30 | 310,041 |
| 11 Mar 2024 | 425.00 | 426.00 | 415.60 | 419.40 | 419.40 | 192,645 |
| 08 Mar 2024 | 421.00 | 424.70 | 413.10 | 419.40 | 419.40 | 231,299 |
| 07 Mar 2024 | 440.00 | 444.00 | 412.00 | 419.40 | 419.40 | 652,139 |
| 06 Mar 2024 | 456.00 | 463.30 | 453.10 | 456.70 | 456.70 | 151,422 |
| 05 Mar 2024 | 462.80 | 463.40 | 452.80 | 455.10 | 455.10 | 134,723 |
| 04 Mar 2024 | 462.90 | 472.10 | 460.00 | 464.90 | 464.90 | 157,718 |
| 01 Mar 2024 | 464.70 | 467.00 | 458.30 | 461.70 | 461.70 | 159,290 |
| 29 Feb 2024 | 462.20 | 474.10 | 459.10 | 464.70 | 464.70 | 232,977 |
| 28 Feb 2024 | 466.10 | 466.10 | 456.60 | 460.00 | 460.00 | 112,991 |
| 27 Feb 2024 | 473.00 | 475.40 | 462.60 | 465.60 | 465.60 | 151,042 |
| 26 Feb 2024 | 480.00 | 481.20 | 468.80 | 472.00 | 472.00 | 105,605 |
| 23 Feb 2024 | 462.00 | 482.10 | 458.70 | 479.90 | 479.90 | 306,363 |
| 22 Feb 2024 | 458.60 | 463.60 | 452.40 | 460.50 | 460.50 | 213,215 |
| 21 Feb 2024 | 458.00 | 462.40 | 452.00 | 454.00 | 454.00 | 175,185 |
| 20 Feb 2024 | 451.70 | 459.70 | 449.20 | 457.00 | 457.00 | 113,787 |
| 19 Feb 2024 | 448.70 | 456.60 | 446.10 | 452.60 | 452.60 | 52,556 |
| 16 Feb 2024 | 451.20 | 454.00 | 444.40 | 445.40 | 445.40 | 118,078 |
| 15 Feb 2024 | 440.20 | 453.00 | 435.40 | 449.90 | 449.90 | 122,434 |
| 14 Feb 2024 | 430.50 | 441.10 | 430.00 | 439.50 | 439.50 | 107,560 |
| 13 Feb 2024 | 448.00 | 452.00 | 428.70 | 431.40 | 431.40 | 136,161 |
| 12 Feb 2024 | 439.50 | 450.50 | 436.10 | 448.00 | 448.00 | 113,158 |
| 09 Feb 2024 | 440.00 | 443.40 | 435.60 | 437.40 | 437.40 | 190,226 |
| 08 Feb 2024 | 452.50 | 456.00 | 438.00 | 440.60 | 440.60 | 216,039 |
| 07 Feb 2024 | 446.30 | 454.80 | 445.50 | 452.50 | 452.50 | 142,706 |
| 06 Feb 2024 | 460.00 | 461.90 | 444.50 | 450.00 | 450.00 | 201,094 |
| 05 Feb 2024 | 464.00 | 472.20 | 456.20 | 459.00 | 459.00 | 261,980 |
| 02 Feb 2024 | 447.20 | 465.00 | 447.20 | 464.00 | 464.00 | 324,929 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.