Duell Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 3.940 | 3.950 | 3.850 | 3.890 | 3.890 | 2,605 |
| 2025-08-07 | 3.940 | 3.940 | 3.840 | 3.860 | 3.860 | 3,285 |
| 2025-08-06 | 3.950 | 3.980 | 3.830 | 3.950 | 3.950 | 20,015 |
| 2025-08-05 | 3.870 | 3.960 | 3.870 | 3.870 | 3.870 | 2,288 |
| 2025-08-04 | 4.020 | 4.050 | 3.900 | 3.970 | 3.970 | 4,523 |
| 2025-08-01 | 3.860 | 4.000 | 3.860 | 3.900 | 3.900 | 17,544 |
| 2025-07-31 | 3.870 | 3.980 | 3.760 | 3.890 | 3.890 | 16,231 |
| 2025-07-30 | 3.890 | 3.910 | 3.800 | 3.910 | 3.910 | 3,291 |
| 2025-07-29 | 3.920 | 4.070 | 3.790 | 3.890 | 3.890 | 9,768 |
| 2025-07-28 | 3.920 | 4.140 | 3.860 | 3.860 | 3.860 | 15,113 |
| 2025-07-25 | 3.920 | 3.970 | 3.830 | 3.870 | 3.870 | 3,468 |
| 2025-07-24 | 3.750 | 3.980 | 3.750 | 3.920 | 3.920 | 17,691 |
| 2025-07-23 | 3.950 | 3.950 | 3.740 | 3.800 | 3.800 | 21,005 |
| 2025-07-22 | 3.880 | 3.880 | 3.800 | 3.830 | 3.830 | 6,814 |
| 2025-07-21 | 3.820 | 3.920 | 3.780 | 3.870 | 3.870 | 21,112 |
| 2025-07-18 | 3.730 | 3.960 | 3.730 | 3.820 | 3.820 | 43,653 |
| 2025-07-17 | 3.690 | 3.780 | 3.640 | 3.680 | 3.680 | 53,808 |
| 2025-07-16 | 3.880 | 3.880 | 3.700 | 3.740 | 3.740 | 29,998 |
| 2025-07-15 | 3.900 | 3.960 | 3.810 | 3.880 | 3.880 | 5,231 |
| 2025-07-14 | 3.910 | 3.990 | 3.840 | 3.920 | 3.920 | 9,534 |
| 2025-07-11 | 3.960 | 4.040 | 3.900 | 3.900 | 3.900 | 20,831 |
| 2025-07-10 | 3.990 | 4.070 | 3.970 | 3.970 | 3.970 | 22,033 |
| 2025-07-09 | 3.980 | 4.040 | 3.960 | 3.990 | 3.990 | 22,006 |
| 2025-07-08 | 4.000 | 4.070 | 3.930 | 3.980 | 3.980 | 60,499 |
| 2025-07-07 | 4.200 | 4.200 | 3.950 | 3.990 | 3.990 | 54,567 |
| 2025-07-04 | 4.270 | 4.340 | 4.050 | 4.100 | 4.100 | 82,087 |
| 2025-07-03 | 4.610 | 4.770 | 4.360 | 4.430 | 4.430 | 54,301 |
| 2025-07-02 | 4.410 | 4.460 | 4.270 | 4.280 | 4.280 | 44,888 |
| 2025-07-01 | 4.900 | 4.950 | 4.340 | 4.340 | 4.340 | 115,791 |
| 2025-06-30 | 6.080 | 6.080 | 4.870 | 4.870 | 4.870 | 131,165 |
| 2025-06-27 | 6.600 | 6.680 | 6.560 | 6.680 | 6.680 | 5,265 |
| 2025-06-26 | 6.580 | 6.680 | 6.500 | 6.600 | 6.600 | 4,153 |
| 2025-06-25 | 6.580 | 6.680 | 6.480 | 6.580 | 6.580 | 1,544 |
| 2025-06-24 | 6.720 | 6.720 | 6.540 | 6.560 | 6.560 | 1,297 |
| 2025-06-23 | 6.460 | 6.740 | 6.440 | 6.740 | 6.740 | 990 |
| 2025-06-19 | 6.420 | 6.660 | 6.220 | 6.560 | 6.560 | 1,860 |
| 2025-06-18 | 6.740 | 6.740 | 6.460 | 6.520 | 6.520 | 1,109 |
| 2025-06-17 | 6.560 | 6.660 | 6.500 | 6.540 | 6.540 | 1,936 |
| 2025-06-16 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 40 |
| 2025-06-13 | 6.620 | 6.760 | 6.440 | 6.760 | 6.760 | 5,892 |
| 2025-06-12 | 6.560 | 6.740 | 6.560 | 6.600 | 6.600 | 2,970 |
| 2025-06-11 | 6.780 | 6.800 | 6.560 | 6.720 | 6.720 | 2,986 |
| 2025-06-10 | 6.520 | 6.740 | 6.520 | 6.740 | 6.740 | 3,852 |
| 2025-06-09 | 6.520 | 6.680 | 6.440 | 6.680 | 6.680 | 6,317 |
| 2025-06-06 | 6.600 | 6.600 | 6.540 | 6.600 | 6.600 | 665 |
| 2025-06-05 | 6.700 | 6.720 | 6.660 | 6.660 | 6.660 | 218 |
| 2025-06-04 | 6.600 | 6.760 | 6.600 | 6.760 | 6.760 | 272 |
| 2025-06-03 | 6.820 | 6.820 | 6.700 | 6.700 | 6.700 | 2,327 |
| 2025-06-02 | 6.460 | 6.820 | 6.460 | 6.700 | 6.700 | 6,364 |
| 2025-05-30 | 6.700 | 6.820 | 6.700 | 6.700 | 6.700 | 3,888 |
| 2025-05-28 | 6.720 | 6.800 | 6.600 | 6.800 | 6.800 | 1,969 |
| 2025-05-27 | 6.660 | 6.720 | 6.620 | 6.720 | 6.720 | 2,452 |
| 2025-05-26 | 6.660 | 6.680 | 6.600 | 6.680 | 6.680 | 1,285 |
| 2025-05-23 | 6.580 | 6.580 | 6.500 | 6.580 | 6.580 | 966 |
| 2025-05-22 | 6.660 | 6.660 | 6.460 | 6.580 | 6.580 | 4,781 |
| 2025-05-21 | 6.620 | 6.700 | 6.600 | 6.680 | 6.680 | 279 |
| 2025-05-20 | 6.580 | 6.680 | 6.420 | 6.680 | 6.680 | 585 |
| 2025-05-19 | 6.540 | 6.740 | 6.440 | 6.500 | 6.500 | 1,777 |
| 2025-05-16 | 6.580 | 6.720 | 6.520 | 6.660 | 6.660 | 12,515 |
| 2025-05-15 | 6.840 | 6.840 | 6.400 | 6.480 | 6.480 | 838 |
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.