Duell Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 2.850 | 2.980 | 2.840 | 2.950 | 2.950 | 5,720 |
| 2026-01-29 | 2.940 | 2.940 | 2.860 | 2.860 | 2.860 | 243 |
| 2026-01-28 | 2.860 | 2.940 | 2.850 | 2.870 | 2.870 | 4,386 |
| 2026-01-27 | 2.880 | 2.950 | 2.880 | 2.950 | 2.950 | 992 |
| 2026-01-26 | 2.850 | 3.000 | 2.830 | 2.860 | 2.860 | 12,354 |
| 2026-01-23 | 2.850 | 2.860 | 2.830 | 2.860 | 2.860 | 1,844 |
| 2026-01-22 | 2.860 | 2.860 | 2.800 | 2.860 | 2.860 | 6,513 |
| 2026-01-21 | 2.850 | 2.900 | 2.830 | 2.850 | 2.850 | 3,721 |
| 2026-01-20 | 2.890 | 2.890 | 2.800 | 2.860 | 2.860 | 3,969 |
| 2026-01-19 | 2.870 | 2.870 | 2.780 | 2.870 | 2.870 | 843 |
| 2026-01-16 | 2.900 | 2.900 | 2.810 | 2.880 | 2.880 | 11,235 |
| 2026-01-15 | 2.890 | 2.970 | 2.810 | 2.870 | 2.870 | 22,428 |
| 2026-01-14 | 2.960 | 2.960 | 2.780 | 2.790 | 2.790 | 113,210 |
| 2026-01-13 | 3.080 | 3.160 | 3.080 | 3.140 | 3.140 | 17,965 |
| 2026-01-12 | 3.130 | 3.140 | 3.070 | 3.140 | 3.140 | 6,266 |
| 2026-01-09 | 3.080 | 3.150 | 3.050 | 3.120 | 3.120 | 20,717 |
| 2026-01-08 | 3.100 | 3.170 | 3.070 | 3.100 | 3.100 | 5,172 |
| 2026-01-07 | 3.130 | 3.170 | 3.080 | 3.120 | 3.120 | 14,230 |
| 2026-01-05 | 3.210 | 3.220 | 3.100 | 3.170 | 3.170 | 12,514 |
| 2026-01-02 | 3.290 | 3.290 | 3.150 | 3.190 | 3.190 | 13,386 |
| 2025-12-30 | 3.140 | 3.300 | 3.080 | 3.300 | 3.300 | 18,869 |
| 2025-12-29 | 3.220 | 3.220 | 3.140 | 3.150 | 3.150 | 19,914 |
| 2025-12-23 | 3.160 | 3.290 | 3.160 | 3.210 | 3.210 | 26,613 |
| 2025-12-22 | 3.100 | 3.180 | 3.100 | 3.130 | 3.130 | 17,219 |
| 2025-12-19 | 3.030 | 3.200 | 3.030 | 3.100 | 3.100 | 15,758 |
| 2025-12-18 | 3.000 | 3.050 | 3.000 | 3.050 | 3.050 | 9,580 |
| 2025-12-17 | 3.010 | 3.030 | 2.980 | 3.010 | 3.010 | 2,129 |
| 2025-12-16 | 3.000 | 3.060 | 2.970 | 3.040 | 3.040 | 22,238 |
| 2025-12-15 | 2.980 | 3.000 | 2.940 | 3.000 | 3.000 | 29,743 |
| 2025-12-12 | 2.980 | 3.000 | 2.960 | 3.000 | 3.000 | 6,496 |
| 2025-12-11 | 2.990 | 3.000 | 2.970 | 2.980 | 2.980 | 6,178 |
| 2025-12-10 | 3.000 | 3.000 | 2.960 | 2.990 | 2.990 | 12,499 |
| 2025-12-09 | 3.040 | 3.080 | 2.980 | 3.000 | 3.000 | 38,363 |
| 2025-12-08 | 3.040 | 3.080 | 3.040 | 3.040 | 3.040 | 12,664 |
| 2025-12-05 | 3.050 | 3.090 | 3.030 | 3.050 | 3.050 | 9,049 |
| 2025-12-04 | 3.040 | 3.100 | 3.010 | 3.050 | 3.050 | 6,786 |
| 2025-12-03 | 3.050 | 3.070 | 3.030 | 3.070 | 3.070 | 10,501 |
| 2025-12-02 | 3.080 | 3.080 | 3.050 | 3.070 | 3.070 | 1,438 |
| 2025-12-01 | 3.070 | 3.130 | 3.030 | 3.080 | 3.080 | 11,672 |
| 2025-11-28 | 3.130 | 3.140 | 3.010 | 3.080 | 3.080 | 10,990 |
| 2025-11-27 | 3.020 | 3.100 | 3.020 | 3.100 | 3.100 | 13,217 |
| 2025-11-26 | 3.080 | 3.080 | 3.000 | 3.030 | 3.030 | 18,806 |
| 2025-11-25 | 3.130 | 3.130 | 3.000 | 3.080 | 3.080 | 14,146 |
| 2025-11-24 | 3.240 | 3.240 | 3.000 | 3.120 | 3.120 | 14,014 |
| 2025-11-21 | 3.240 | 3.250 | 3.170 | 3.240 | 3.240 | 1,874 |
| 2025-11-20 | 3.200 | 3.250 | 3.170 | 3.170 | 3.170 | 1,887 |
| 2025-11-19 | 3.220 | 3.230 | 3.160 | 3.230 | 3.230 | 3,409 |
| 2025-11-18 | 3.240 | 3.240 | 3.170 | 3.240 | 3.240 | 5,243 |
| 2025-11-17 | 3.250 | 3.250 | 3.200 | 3.240 | 3.240 | 3,899 |
| 2025-11-14 | 3.280 | 3.280 | 3.210 | 3.220 | 3.220 | 6,942 |
| 2025-11-13 | 3.250 | 3.300 | 3.250 | 3.290 | 3.290 | 23,456 |
| 2025-11-12 | 3.250 | 3.280 | 3.240 | 3.280 | 3.280 | 9,740 |
| 2025-11-11 | 3.220 | 3.280 | 3.180 | 3.280 | 3.280 | 48,200 |
| 2025-11-10 | 3.200 | 3.240 | 3.170 | 3.220 | 3.220 | 20,709 |
| 2025-11-07 | 3.200 | 3.210 | 3.140 | 3.200 | 3.200 | 10,224 |
| 2025-11-06 | 3.220 | 3.220 | 3.160 | 3.200 | 3.200 | 8,792 |
| 2025-11-05 | 3.200 | 3.250 | 3.180 | 3.200 | 3.200 | 2,108 |
| 2025-11-04 | 3.280 | 3.280 | 3.180 | 3.220 | 3.220 | 15,752 |
| 2025-11-03 | 3.240 | 3.270 | 3.230 | 3.240 | 3.240 | 8,000 |
| 2025-10-31 | 3.330 | 3.330 | 3.230 | 3.250 | 3.250 | 9,671 |
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.