Duell Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	0.285	0.289	0.272	0.272	54.441	4,987
2022-07-04	0.286	0.286	0.279	0.282	56.294	954
2022-07-01	0.283	0.292	0.281	0.283	56.647	2,660
2022-06-30	0.300	0.300	0.282	0.286	57.265	2,454
2022-06-29	0.308	0.311	0.300	0.307	61.324	334
2022-06-28	0.308	0.320	0.307	0.308	61.500	925
2022-06-27	0.304	0.311	0.302	0.308	61.500	659
2022-06-23	0.317	0.317	0.304	0.309	61.765	1,078
2022-06-22	0.324	0.325	0.315	0.318	63.529	769
2022-06-21	0.327	0.335	0.319	0.335	66.971	987
2022-06-20	0.327	0.334	0.327	0.328	65.559	168
2022-06-17	0.326	0.335	0.318	0.330	65.912	555
2022-06-16	0.336	0.340	0.325	0.326	65.118	502
2022-06-15	0.343	0.353	0.337	0.338	67.500	193
2022-06-14	0.344	0.371	0.337	0.337	67.412	623
2022-06-13	0.356	0.356	0.335	0.340	67.941	686
2022-06-10	0.365	0.365	0.355	0.356	71.118	979
2022-06-09	0.364	0.370	0.364	0.368	73.500	403
2022-06-08	0.368	0.370	0.363	0.370	73.941	529
2022-06-07	0.379	0.379	0.355	0.364	72.794	1,631
2022-06-06	0.378	0.380	0.371	0.376	75.177	699
2022-06-03	0.387	0.387	0.375	0.377	75.353	620
2022-06-02	0.383	0.386	0.378	0.383	76.500	637
2022-06-01	0.388	0.388	0.374	0.379	75.882	680
2022-05-31	0.380	0.407	0.380	0.392	78.441	3,467
2022-05-30	0.371	0.404	0.371	0.379	75.882	213
2022-05-27	0.386	0.387	0.371	0.380	76.059	1,194
2022-05-25	0.405	0.406	0.387	0.387	77.294	388
2022-05-24	0.414	0.414	0.402	0.405	81.000	811
2022-05-23	0.424	0.446	0.400	0.413	82.588	520
2022-05-20	0.440	0.441	0.429	0.432	86.471	649
2022-05-19	0.434	0.441	0.419	0.441	88.147	848
2022-05-18	0.447	0.465	0.439	0.448	89.647	1,594
2022-05-17	0.451	0.459	0.440	0.450	90.000	4,279
2022-05-16	0.462	0.463	0.446	0.451	90.177	852
2022-05-13	0.467	0.468	0.462	0.462	92.294	6,904
2022-05-12	0.437	0.477	0.437	0.462	92.294	1,716
2022-05-11	0.410	0.440	0.409	0.436	87.265	1,783
2022-05-10	0.422	0.431	0.389	0.421	84.265	623
2022-05-09	0.432	0.432	0.415	0.422	84.353	190
2022-05-06	0.432	0.458	0.421	0.432	86.294	219
2022-05-05	0.448	0.454	0.433	0.449	89.824	415
2022-05-04	0.459	0.459	0.440	0.442	88.412	1,142
2022-05-03	0.469	0.469	0.453	0.453	90.529	316
2022-05-02	0.491	0.491	0.453	0.468	93.529	348
2022-04-29	0.488	0.491	0.465	0.465	93.000	391
2022-04-28	0.473	0.492	0.468	0.477	95.294	1,733
2022-04-27	0.477	0.485	0.454	0.471	94.235	1,665
2022-04-26	0.501	0.525	0.473	0.496	99.177	595
2022-04-25	0.525	0.525	0.503	0.503	100.59	490
2022-04-22	0.537	0.537	0.522	0.529	105.71	809
2022-04-21	0.535	0.542	0.529	0.537	107.29	511
2022-04-20	0.535	0.542	0.521	0.531	106.24	484
2022-04-19	0.533	0.540	0.529	0.533	106.59	284
2022-04-14	0.551	0.551	0.525	0.542	108.35	582
2022-04-13	0.574	0.574	0.531	0.544	108.88	323
2022-04-12	0.514	0.622	0.514	0.560	112.06	12,280
2022-04-11	0.529	0.563	0.509	0.514	102.71	480
2022-04-08	0.542	0.546	0.517	0.529	105.88	190
2022-04-07	0.566	0.566	0.517	0.538	107.65	728

← NewerPage 19 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.