Duell Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	0.544	0.555	0.530	0.531	106.24	1,373
2022-04-05	0.550	0.556	0.545	0.555	111.00	523
2022-04-04	0.559	0.572	0.539	0.551	110.12	401
2022-04-01	0.542	0.559	0.534	0.553	110.65	2,615
2022-03-31	0.573	0.573	0.544	0.544	108.88	32
2022-03-30	0.544	0.565	0.541	0.565	112.94	529
2022-03-29	0.531	0.544	0.531	0.544	108.88	621
2022-03-28	0.556	0.556	0.531	0.534	106.76	122
2022-03-25	0.569	0.569	0.548	0.550	109.94	172
2022-03-24	0.582	0.582	0.560	0.565	112.94	284
2022-03-23	0.587	0.588	0.567	0.588	117.53	128
2022-03-22	0.618	0.618	0.583	0.587	117.35	295
2022-03-21	0.571	0.598	0.565	0.575	115.06	220
2022-03-18	0.567	0.582	0.566	0.571	114.18	172
2022-03-17	0.586	0.586	0.568	0.568	113.65	187
2022-03-16	0.572	0.585	0.567	0.574	114.88	139
2022-03-15	0.574	0.590	0.558	0.560	112.06	560
2022-03-14	0.547	0.573	0.547	0.570	114.00	595
2022-03-11	0.530	0.547	0.530	0.544	108.88	702
2022-03-10	0.539	0.552	0.529	0.529	105.88	1,585
2022-03-09	0.509	0.563	0.500	0.526	105.18	5,507
2022-03-08	0.514	0.521	0.503	0.508	101.65	1,362
2022-03-07	0.554	0.554	0.504	0.514	102.88	1,316
2022-03-04	0.599	0.599	0.555	0.555	111.00	181
2022-03-03	0.588	0.632	0.551	0.588	117.53	622
2022-03-02	0.574	0.641	0.574	0.587	117.35	954
2022-03-01	0.602	0.630	0.587	0.587	117.35	561
2022-02-28	0.605	0.615	0.581	0.599	119.82	133
2022-02-25	0.657	0.660	0.598	0.607	121.41	286
2022-02-24	0.573	0.611	0.539	0.580	115.94	724
2022-02-23	0.567	0.636	0.567	0.613	122.65	1,425
2022-02-22	0.609	0.609	0.556	0.569	113.82	2,278
2022-02-21	0.631	0.637	0.600	0.604	120.71	536
2022-02-18	0.635	0.663	0.631	0.631	126.18	134
2022-02-17	0.632	0.662	0.632	0.634	126.71	137
2022-02-16	0.642	0.687	0.631	0.631	126.18	904
2022-02-15	0.635	0.685	0.635	0.648	129.53	93
2022-02-14	0.666	0.671	0.634	0.637	127.41	405
2022-02-11	0.666	0.680	0.666	0.666	133.24	432
2022-02-10	0.666	0.689	0.666	0.666	133.24	249
2022-02-09	0.649	0.678	0.649	0.678	135.53	621
2022-02-08	0.667	0.684	0.634	0.649	129.71	582
2022-02-07	0.675	0.684	0.662	0.667	133.41	73
2022-02-04	0.688	0.688	0.675	0.675	135.00	166
2022-02-03	0.679	0.688	0.663	0.688	137.65	633
2022-02-02	0.685	0.690	0.663	0.679	135.88	772
2022-02-01	0.706	0.706	0.684	0.684	136.76	301
2022-01-31	0.677	0.719	0.671	0.679	135.88	598
2022-01-28	0.699	0.699	0.662	0.662	132.35	1,108
2022-01-27	0.685	0.719	0.685	0.705	141.00	455
2022-01-26	0.679	0.719	0.679	0.685	136.94	318
2022-01-25	0.688	0.732	0.662	0.679	135.88	3,583
2022-01-24	0.682	0.722	0.653	0.662	132.35	2,428
2022-01-21	0.724	0.724	0.673	0.681	136.24	1,145
2022-01-20	0.749	0.749	0.719	0.724	144.71	829
2022-01-19	0.679	0.706	0.679	0.697	139.41	1,030
2022-01-18	0.680	0.685	0.645	0.675	135.00	4,030
2022-01-17	0.599	0.632	0.597	0.627	125.47	592
2022-01-14	0.629	0.629	0.586	0.597	119.47	580
2022-01-13	0.603	0.618	0.603	0.604	120.88	337

← NewerPage 20 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.