Duell Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 6.480 | 6.740 | 6.480 | 6.660 | 6.660 | 3,771 |
| 2025-02-13 | 6.600 | 6.700 | 6.460 | 6.620 | 6.620 | 15,368 |
| 2025-02-12 | 6.720 | 6.800 | 6.320 | 6.740 | 6.740 | 19,133 |
| 2025-02-11 | 6.780 | 6.780 | 6.620 | 6.760 | 6.760 | 2,274 |
| 2025-02-10 | 6.760 | 6.760 | 6.680 | 6.760 | 6.760 | 3,082 |
| 2025-02-07 | 6.700 | 6.820 | 6.660 | 6.720 | 6.720 | 6,932 |
| 2025-02-06 | 6.680 | 6.840 | 6.680 | 6.840 | 6.840 | 4,118 |
| 2025-02-05 | 6.720 | 6.880 | 6.700 | 6.860 | 6.860 | 3,879 |
| 2025-02-04 | 6.800 | 6.820 | 6.740 | 6.800 | 6.800 | 3,806 |
| 2025-02-03 | 6.720 | 6.880 | 6.720 | 6.800 | 6.800 | 5,890 |
| 2025-01-31 | 6.900 | 6.900 | 6.800 | 6.900 | 6.900 | 7,453 |
| 2025-01-30 | 6.880 | 6.900 | 6.840 | 6.900 | 6.900 | 15,828 |
| 2025-01-29 | 6.920 | 6.940 | 6.800 | 6.800 | 6.800 | 5,310 |
| 2025-01-28 | 7.000 | 7.000 | 6.840 | 6.840 | 6.840 | 3,933 |
| 2025-01-27 | 7.000 | 7.080 | 6.900 | 7.000 | 7.000 | 2,937 |
| 2025-01-24 | 6.980 | 7.100 | 6.980 | 7.000 | 7.000 | 5,883 |
| 2025-01-23 | 6.980 | 7.120 | 6.920 | 7.000 | 7.000 | 4,802 |
| 2025-01-22 | 6.980 | 7.120 | 6.920 | 7.000 | 7.000 | 11,236 |
| 2025-01-21 | 7.160 | 7.240 | 7.040 | 7.040 | 7.040 | 2,414 |
| 2025-01-20 | 7.400 | 7.400 | 7.140 | 7.200 | 7.200 | 6,705 |
| 2025-01-17 | 7.580 | 7.660 | 7.400 | 7.520 | 7.520 | 14,117 |
| 2025-01-16 | 7.060 | 7.700 | 6.920 | 7.400 | 7.400 | 9,719 |
| 2025-01-15 | 6.530 | 7.059 | 6.530 | 6.749 | 6.749 | 2,041 |
| 2025-01-14 | 6.712 | 7.196 | 6.700 | 6.700 | 6.700 | 668 |
| 2025-01-13 | 6.700 | 6.899 | 6.700 | 6.720 | 6.720 | 3,303 |
| 2025-01-10 | 6.600 | 6.715 | 6.597 | 6.609 | 6.609 | 1,489 |
| 2025-01-09 | 6.698 | 6.899 | 6.535 | 6.750 | 6.750 | 4,057 |
| 2025-01-08 | 6.700 | 6.899 | 6.607 | 6.700 | 6.700 | 2,835 |
| 2025-01-07 | 7.000 | 7.000 | 6.660 | 6.849 | 6.849 | 1,888 |
| 2025-01-03 | 7.240 | 7.406 | 6.902 | 7.000 | 7.000 | 1,569 |
| 2025-01-02 | 6.888 | 7.200 | 6.888 | 7.200 | 7.200 | 2,616 |
| 2024-12-30 | 6.998 | 7.000 | 6.794 | 6.888 | 6.888 | 13,711 |
| 2024-12-27 | 7.048 | 7.092 | 6.752 | 7.000 | 7.000 | 8,216 |
| 2024-12-23 | 6.970 | 7.058 | 6.702 | 7.048 | 7.048 | 5,026 |
| 2024-12-20 | 7.166 | 7.166 | 6.920 | 7.048 | 7.048 | 3,369 |
| 2024-12-19 | 7.200 | 7.200 | 6.954 | 7.166 | 7.166 | 329 |
| 2024-12-18 | 7.350 | 7.350 | 7.010 | 7.338 | 7.338 | 1,302 |
| 2024-12-17 | 7.242 | 7.358 | 7.198 | 7.350 | 7.350 | 6,366 |
| 2024-12-16 | 7.358 | 7.358 | 7.300 | 7.300 | 7.300 | 980 |
| 2024-12-13 | 7.216 | 7.390 | 7.216 | 7.360 | 7.360 | 1,009 |
| 2024-12-12 | 7.350 | 7.444 | 7.224 | 7.444 | 7.444 | 2,607 |
| 2024-12-11 | 7.326 | 7.494 | 7.326 | 7.494 | 7.494 | 161 |
| 2024-12-10 | 7.254 | 7.496 | 7.250 | 7.398 | 7.398 | 3,397 |
| 2024-12-09 | 7.212 | 7.488 | 7.212 | 7.378 | 7.378 | 4,414 |
| 2024-12-05 | 7.680 | 7.680 | 7.202 | 7.398 | 7.398 | 668 |
| 2024-12-04 | 7.242 | 7.798 | 7.242 | 7.688 | 7.688 | 665 |
| 2024-12-03 | 7.300 | 7.450 | 7.220 | 7.300 | 7.300 | 2,357 |
| 2024-12-02 | 7.300 | 7.400 | 7.220 | 7.302 | 7.302 | 751 |
| 2024-11-29 | 7.300 | 7.800 | 7.210 | 7.300 | 7.300 | 579 |
| 2024-11-28 | 7.182 | 7.300 | 7.182 | 7.300 | 7.300 | 575 |
| 2024-11-27 | 7.200 | 7.600 | 7.200 | 7.238 | 7.238 | 2,473 |
| 2024-11-26 | 7.500 | 7.500 | 7.200 | 7.200 | 7.200 | 5,719 |
| 2024-11-25 | 7.360 | 7.900 | 7.360 | 7.520 | 7.520 | 2,822 |
| 2024-11-22 | 0.039 | 0.040 | 0.038 | 0.039 | 7.800 | 1,341 |
| 2024-11-21 | 0.040 | 0.041 | 0.038 | 0.039 | 7.800 | 1,583 |
| 2024-11-20 | 0.038 | 0.040 | 0.038 | 0.040 | 8.000 | 7,453 |
| 2024-11-19 | 0.038 | 0.039 | 0.036 | 0.038 | 7.580 | 2,172 |
| 2024-11-18 | 0.037 | 0.037 | 0.036 | 0.037 | 7.400 | 2,067 |
| 2024-11-15 | 0.038 | 0.039 | 0.036 | 0.037 | 7.300 | 1,718 |
| 2024-11-14 | 0.037 | 0.039 | 0.036 | 0.038 | 7.580 | 2,390 |
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.