Dino Polska SA DNP
GPW · Poland · Retail Trade
PLN 34.57-0.50 (-1.43%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | PLN 35.07 | -0.96% | PLN 35.34 | PLN 35.35 | PLN 34.90 | 3.87M |
| 2026-09-29 | PLN 35.41 | +2.37% | PLN 34.59 | PLN 35.41 | PLN 33.87 | 5.08M |
| 2026-09-28 | PLN 34.59 | +0.44% | PLN 34.41 | PLN 34.60 | PLN 34.16 | 4.33M |
| 2026-09-25 | PLN 34.44 | -0.55% | PLN 34.89 | PLN 34.90 | PLN 34.33 | 3.03M |
| 2026-09-24 | PLN 34.63 | -2.40% | PLN 35.39 | PLN 35.45 | PLN 34.44 | 4.71M |
| 2026-09-23 | PLN 35.48 | -1.39% | PLN 35.98 | PLN 35.99 | PLN 35.23 | 3.53M |
| 2026-09-22 | PLN 35.98 | +1.38% | PLN 35.60 | PLN 36.16 | PLN 35.25 | 3.55M |
| 2026-09-21 | PLN 35.49 | -0.70% | PLN 35.99 | PLN 36.04 | PLN 35.14 | 3.39M |
| 2026-09-18 | PLN 35.74 | -1.13% | PLN 36.20 | PLN 36.45 | PLN 35.66 | 3.38M |
| 2026-09-17 | PLN 36.15 | +0.98% | PLN 36.00 | PLN 36.32 | PLN 35.82 | 4.25M |
| 2026-09-16 | PLN 35.80 | +0.85% | PLN 35.45 | PLN 35.94 | PLN 35.20 | 3.25M |
| 2026-09-15 | PLN 35.50 | +1.43% | PLN 35.02 | PLN 35.65 | PLN 34.52 | 4.56M |
| 2026-09-14 | PLN 35.00 | -1.13% | PLN 35.32 | PLN 35.47 | PLN 34.82 | 2.45M |
| 2026-09-11 | PLN 35.40 | +1.14% | PLN 35.00 | PLN 35.51 | PLN 34.85 | 1.75M |
| 2026-09-10 | PLN 35.00 | -2.23% | PLN 36.00 | PLN 36.00 | PLN 34.86 | 6.44M |
| 2026-09-09 | PLN 35.80 | -4.20% | PLN 37.27 | PLN 37.53 | PLN 35.71 | 11.11M |
| 2026-09-08 | PLN 37.37 | +3.06% | PLN 36.36 | PLN 37.73 | PLN 36.22 | 6.07M |
| 2026-09-07 | PLN 36.26 | +0.78% | PLN 36.10 | PLN 36.71 | PLN 35.80 | 2.54M |
| 2026-09-04 | PLN 35.98 | +0.39% | PLN 36.00 | PLN 36.59 | PLN 35.96 | 3.19M |
| 2026-09-03 | PLN 35.84 | +0.76% | PLN 35.40 | PLN 36.18 | PLN 35.10 | 3.93M |
| 2026-09-02 | PLN 35.57 | -1.74% | PLN 36.30 | PLN 36.64 | PLN 35.42 | 8.68M |
| 2026-09-01 | PLN 36.20 | +0.61% | PLN 35.85 | PLN 36.55 | PLN 35.63 | 4.28M |
| 2026-08-31 | PLN 35.98 | +1.18% | PLN 35.60 | PLN 36.56 | PLN 35.44 | 5.55M |
| 2026-08-28 | PLN 35.56 | +0.34% | PLN 35.45 | PLN 35.89 | PLN 35.00 | 5.61M |
| 2026-08-27 | PLN 35.44 | -1.80% | PLN 36.00 | PLN 36.16 | PLN 35.44 | 4.15M |
| 2026-08-26 | PLN 36.09 | -0.25% | PLN 36.20 | PLN 36.92 | PLN 35.90 | 4.87M |
| 2026-08-25 | PLN 36.18 | +3.22% | PLN 35.05 | PLN 36.45 | PLN 34.52 | 5.86M |
| 2026-08-24 | PLN 35.05 | +0.78% | PLN 34.76 | PLN 35.50 | PLN 34.38 | 4.62M |
| 2026-08-21 | PLN 34.78 | +7.71% | PLN 32.61 | PLN 35.19 | PLN 32.56 | 12.80M |
| 2026-08-20 | PLN 32.29 | -0.62% | PLN 32.80 | PLN 32.80 | PLN 32.04 | 3.82M |
| 2026-08-19 | PLN 32.49 | +0.06% | PLN 32.60 | PLN 32.98 | PLN 32.38 | 3.83M |
| 2026-08-18 | PLN 32.47 | +2.49% | PLN 31.66 | PLN 32.75 | PLN 31.62 | 2.99M |
| 2026-08-17 | PLN 31.68 | -2.25% | PLN 32.57 | PLN 32.75 | PLN 31.68 | 3.23M |
| 2026-08-14 | PLN 32.41 | -0.92% | PLN 32.80 | PLN 32.98 | PLN 32.36 | 3.12M |
| 2026-08-13 | PLN 32.71 | -2.01% | PLN 33.50 | PLN 33.73 | PLN 32.71 | 5.26M |
| 2026-08-12 | PLN 33.38 | -0.15% | PLN 33.57 | PLN 33.92 | PLN 33.33 | 5.81M |
| 2026-08-11 | PLN 33.43 | -0.39% | PLN 33.70 | PLN 34.03 | PLN 33.25 | 8.20M |
| 2026-08-10 | PLN 33.56 | +3.45% | PLN 32.53 | PLN 33.75 | PLN 32.46 | 5.56M |
| 2026-08-07 | PLN 32.44 | +1.28% | PLN 32.14 | PLN 32.59 | PLN 32.02 | 2.50M |
| 2026-08-06 | PLN 32.03 | +0.57% | PLN 31.99 | PLN 32.60 | PLN 31.96 | 3.23M |
| 2026-08-05 | PLN 31.85 | -0.47% | PLN 32.20 | PLN 32.25 | PLN 31.70 | 3.50M |
| 2026-08-04 | PLN 32.00 | -1.42% | PLN 32.64 | PLN 32.86 | PLN 32.00 | 5.21M |
| 2026-08-03 | PLN 32.46 | +1.47% | PLN 32.11 | PLN 32.94 | PLN 31.85 | 4.37M |
| 2026-07-31 | PLN 31.99 | +0.50% | PLN 32.27 | PLN 32.27 | PLN 31.61 | 9.22M |
| 2026-07-30 | PLN 31.83 | +0.09% | PLN 31.80 | PLN 33.49 | PLN 31.50 | 10.04M |
| 2026-07-29 | PLN 31.80 | +0.44% | PLN 31.66 | PLN 31.81 | PLN 31.39 | 2.92M |
| 2026-07-28 | PLN 31.66 | +5.64% | PLN 30.20 | PLN 31.69 | PLN 30.10 | 8.25M |
| 2026-07-27 | PLN 29.97 | +4.13% | PLN 29.10 | PLN 29.97 | PLN 28.84 | 3.23M |
| 2026-07-24 | PLN 28.78 | -0.28% | PLN 28.96 | PLN 29.20 | PLN 28.68 | 3.90M |
| 2026-07-23 | PLN 28.86 | -4.63% | PLN 30.26 | PLN 30.29 | PLN 28.86 | 4.73M |
| 2026-07-22 | PLN 30.26 | +1.61% | PLN 29.79 | PLN 30.67 | PLN 29.50 | 4.34M |
| 2026-07-21 | PLN 29.78 | -0.40% | PLN 30.00 | PLN 30.13 | PLN 29.55 | 3.63M |
| 2026-07-20 | PLN 29.90 | +2.57% | PLN 29.18 | PLN 29.90 | PLN 29.04 | 3.49M |
| 2026-07-17 | PLN 29.15 | -0.95% | PLN 29.47 | PLN 29.58 | PLN 28.84 | 4.83M |
| 2026-07-16 | PLN 29.43 | +3.08% | PLN 28.62 | PLN 30.20 | PLN 28.33 | 9.76M |
| 2026-07-15 | PLN 28.55 | +1.24% | PLN 28.15 | PLN 28.90 | PLN 28.02 | 4.46M |
| 2026-07-14 | PLN 28.20 | +0.86% | PLN 27.96 | PLN 28.38 | PLN 27.42 | 3.81M |
| 2026-07-13 | PLN 27.96 | -0.92% | PLN 28.23 | PLN 28.27 | PLN 27.70 | 2.21M |
| 2026-07-10 | PLN 28.22 | +1.69% | PLN 28.00 | PLN 28.38 | PLN 27.85 | 1.92M |
| 2026-07-09 | PLN 27.75 | -0.18% | PLN 27.94 | PLN 28.41 | PLN 27.70 | 2.13M |
| 2026-07-08 | PLN 27.80 | +0.80% | PLN 27.58 | PLN 27.92 | PLN 26.89 | 4.73M |
| 2026-07-07 | PLN 27.58 | -0.65% | PLN 27.95 | PLN 27.95 | PLN 27.24 | 5.06M |
| 2026-07-06 | PLN 27.76 | +0.22% | PLN 28.00 | PLN 28.23 | PLN 27.63 | 2.76M |
| 2026-07-03 | PLN 27.70 | -3.45% | PLN 28.66 | PLN 28.83 | PLN 27.31 | 6.26M |
| 2026-07-02 | PLN 28.69 | -1.07% | PLN 29.00 | PLN 29.04 | PLN 28.21 | 3.47M |
| 2026-07-01 | PLN 29.00 | +2.11% | PLN 28.40 | PLN 29.19 | PLN 28.32 | 2.53M |
| 2026-06-30 | PLN 28.40 | -3.01% | PLN 29.28 | PLN 29.34 | PLN 28.29 | 4.21M |
| 2026-06-29 | PLN 29.28 | +1.04% | PLN 29.11 | PLN 29.28 | PLN 28.56 | 1.89M |
| 2026-06-26 | PLN 28.98 | -1.09% | PLN 29.38 | PLN 29.39 | PLN 28.52 | 1.90M |
| 2026-06-25 | PLN 29.30 | +1.00% | PLN 29.12 | PLN 29.68 | PLN 28.99 | 2.39M |
| 2026-06-24 | PLN 29.01 | -0.31% | PLN 29.36 | PLN 29.36 | PLN 28.50 | 2.20M |
| 2026-06-23 | PLN 29.10 | +0.31% | PLN 29.15 | PLN 29.30 | PLN 28.55 | 1.94M |
| 2026-06-22 | PLN 29.01 | -0.72% | PLN 29.22 | PLN 29.33 | PLN 28.71 | 2.03M |
| 2026-06-19 | PLN 29.22 | +0.41% | PLN 29.26 | PLN 29.27 | PLN 28.88 | 3.08M |
| 2026-06-18 | PLN 29.10 | -1.22% | PLN 29.38 | PLN 29.41 | PLN 28.76 | 2.68M |
| 2026-06-17 | PLN 29.46 | -0.14% | PLN 29.86 | PLN 29.86 | PLN 29.20 | 1.91M |
| 2026-06-16 | PLN 29.50 | +0.92% | PLN 29.23 | PLN 29.69 | PLN 29.11 | 2.38M |
| 2026-06-15 | PLN 29.23 | -1.05% | PLN 30.00 | PLN 30.29 | PLN 29.15 | 2.22M |
| 2026-06-12 | PLN 29.54 | -0.30% | PLN 30.00 | PLN 30.35 | PLN 29.41 | 1.76M |
| 2026-06-11 | PLN 29.63 | +0.10% | PLN 29.60 | PLN 29.79 | PLN 29.29 | 1.71M |
| 2026-06-10 | PLN 29.60 | -1.60% | PLN 30.08 | PLN 30.12 | PLN 29.22 | 1.74M |
| 2026-06-09 | PLN 30.08 | +1.97% | PLN 29.85 | PLN 30.20 | PLN 29.40 | 2.02M |
| 2026-06-08 | PLN 29.50 | -0.17% | PLN 29.72 | PLN 29.96 | PLN 29.14 | 2.71M |
| 2026-06-05 | PLN 29.55 | -1.50% | PLN 29.20 | PLN 29.75 | PLN 28.70 | 5.16M |
| 2026-06-03 | PLN 30.00 | +0.10% | PLN 30.10 | PLN 30.36 | PLN 29.72 | 2.27M |
| 2026-06-02 | PLN 29.97 | +0.44% | PLN 30.00 | PLN 30.56 | PLN 29.93 | 2.40M |
| 2026-06-01 | PLN 29.84 | -3.12% | PLN 30.83 | PLN 30.87 | PLN 29.81 | 2.42M |
| 2026-05-29 | PLN 30.80 | -0.74% | PLN 31.29 | PLN 31.92 | PLN 30.65 | 5.14M |
| 2026-05-28 | PLN 31.03 | -3.00% | PLN 32.00 | PLN 32.05 | PLN 31.03 | 2.44M |
| 2026-05-27 | PLN 31.99 | +0.76% | PLN 31.76 | PLN 32.16 | PLN 31.54 | 2.23M |