Duell Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.330 | 3.330 | 3.230 | 3.250 | 3.250 | 9,671 |
| 2025-10-30 | 3.360 | 3.440 | 3.280 | 3.310 | 3.310 | 17,972 |
| 2025-10-29 | 3.450 | 3.450 | 3.330 | 3.430 | 3.430 | 21,728 |
| 2025-10-28 | 3.460 | 3.520 | 3.350 | 3.460 | 3.460 | 15,045 |
| 2025-10-27 | 3.480 | 3.490 | 3.330 | 3.450 | 3.450 | 7,796 |
| 2025-10-24 | 3.440 | 3.490 | 3.360 | 3.490 | 3.490 | 2,608 |
| 2025-10-23 | 3.500 | 3.500 | 3.320 | 3.400 | 3.400 | 9,199 |
| 2025-10-22 | 3.430 | 3.590 | 3.370 | 3.490 | 3.490 | 17,506 |
| 2025-10-21 | 3.610 | 3.610 | 3.350 | 3.550 | 3.550 | 23,633 |
| 2025-10-20 | 3.430 | 3.650 | 3.420 | 3.500 | 3.500 | 13,591 |
| 2025-10-17 | 3.540 | 3.540 | 3.250 | 3.400 | 3.400 | 51,958 |
| 2025-10-16 | 4.000 | 4.000 | 3.480 | 3.530 | 3.530 | 59,154 |
| 2025-10-15 | 4.250 | 4.280 | 4.110 | 4.110 | 4.110 | 1,158 |
| 2025-10-14 | 4.280 | 4.280 | 4.180 | 4.180 | 4.180 | 1,509 |
| 2025-10-13 | 4.180 | 4.300 | 4.170 | 4.300 | 4.300 | 1,010 |
| 2025-10-10 | 4.240 | 4.300 | 4.100 | 4.170 | 4.170 | 3,687 |
| 2025-10-09 | 4.080 | 4.250 | 4.080 | 4.250 | 4.250 | 1,312 |
| 2025-10-08 | 4.250 | 4.250 | 4.080 | 4.110 | 4.110 | 3,752 |
| 2025-10-07 | 4.200 | 4.250 | 4.060 | 4.250 | 4.250 | 4,181 |
| 2025-10-06 | 4.110 | 4.250 | 4.050 | 4.250 | 4.250 | 1,356 |
| 2025-10-03 | 4.140 | 4.140 | 4.130 | 4.140 | 4.140 | 424 |
| 2025-10-02 | 4.100 | 4.200 | 4.090 | 4.110 | 4.110 | 4,503 |
| 2025-10-01 | 4.060 | 4.290 | 4.060 | 4.170 | 4.170 | 12,129 |
| 2025-09-30 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 1 |
| 2025-09-29 | 4.180 | 4.290 | 4.020 | 4.180 | 4.180 | 4,043 |
| 2025-09-26 | 4.280 | 4.480 | 4.170 | 4.240 | 4.240 | 2,665 |
| 2025-09-25 | 4.280 | 4.300 | 4.280 | 4.280 | 4.280 | 2,221 |
| 2025-09-24 | 4.330 | 4.580 | 4.280 | 4.300 | 4.300 | 13,796 |
| 2025-09-23 | 4.450 | 4.450 | 4.250 | 4.300 | 4.300 | 2,214 |
| 2025-09-22 | 4.310 | 4.440 | 4.240 | 4.300 | 4.300 | 7,726 |
| 2025-09-19 | 4.260 | 4.340 | 4.260 | 4.320 | 4.320 | 555 |
| 2025-09-18 | 4.200 | 4.350 | 4.200 | 4.260 | 4.260 | 4,900 |
| 2025-09-17 | 4.280 | 4.290 | 4.190 | 4.280 | 4.280 | 1,551 |
| 2025-09-16 | 4.250 | 4.250 | 4.160 | 4.210 | 4.210 | 3,326 |
| 2025-09-15 | 4.110 | 4.310 | 4.110 | 4.170 | 4.170 | 2,526 |
| 2025-09-12 | 4.140 | 4.320 | 4.140 | 4.190 | 4.190 | 1,655 |
| 2025-09-11 | 4.190 | 4.200 | 4.130 | 4.140 | 4.140 | 4,291 |
| 2025-09-10 | 4.200 | 4.310 | 4.150 | 4.150 | 4.150 | 3,197 |
| 2025-09-09 | 4.110 | 4.270 | 4.110 | 4.200 | 4.200 | 1,463 |
| 2025-09-08 | 4.100 | 4.150 | 4.070 | 4.110 | 4.110 | 2,067 |
| 2025-09-05 | 4.150 | 4.150 | 4.020 | 4.140 | 4.140 | 3,127 |
| 2025-09-04 | 4.090 | 4.100 | 4.040 | 4.100 | 4.100 | 8,197 |
| 2025-09-03 | 4.130 | 4.290 | 4.100 | 4.100 | 4.100 | 3,894 |
| 2025-09-02 | 4.110 | 4.160 | 4.110 | 4.130 | 4.130 | 5,911 |
| 2025-09-01 | 4.300 | 4.310 | 4.210 | 4.210 | 4.210 | 901 |
| 2025-08-29 | 4.190 | 4.370 | 4.170 | 4.300 | 4.300 | 19,572 |
| 2025-08-28 | 4.160 | 4.160 | 4.100 | 4.130 | 4.130 | 3,310 |
| 2025-08-27 | 4.190 | 4.230 | 4.130 | 4.200 | 4.200 | 8,634 |
| 2025-08-26 | 4.070 | 4.240 | 4.070 | 4.240 | 4.240 | 16,849 |
| 2025-08-25 | 4.050 | 4.140 | 4.010 | 4.140 | 4.140 | 17,692 |
| 2025-08-22 | 3.840 | 4.130 | 3.840 | 4.030 | 4.030 | 38,835 |
| 2025-08-21 | 3.840 | 3.840 | 3.790 | 3.800 | 3.800 | 768 |
| 2025-08-20 | 3.800 | 3.840 | 3.780 | 3.790 | 3.790 | 3,808 |
| 2025-08-19 | 3.780 | 3.860 | 3.770 | 3.850 | 3.850 | 7,495 |
| 2025-08-18 | 3.880 | 3.880 | 3.800 | 3.870 | 3.870 | 4,252 |
| 2025-08-15 | 3.810 | 3.890 | 3.790 | 3.880 | 3.880 | 1,407 |
| 2025-08-14 | 3.870 | 3.930 | 3.740 | 3.880 | 3.880 | 4,310 |
| 2025-08-13 | 3.910 | 3.910 | 3.820 | 3.830 | 3.830 | 8,123 |
| 2025-08-12 | 3.920 | 3.920 | 3.820 | 3.910 | 3.910 | 3,001 |
| 2025-08-11 | 3.900 | 3.980 | 3.800 | 3.860 | 3.860 | 7,048 |
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.