Duality SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-11	1.525	1.525	1.430	1.505	1.505	1,490
2024-01-10	1.500	1.535	1.500	1.525	1.525	4,168
2024-01-09	1.490	1.500	1.490	1.500	1.500	787
2024-01-08	1.480	1.490	1.480	1.490	1.490	2,137
2024-01-05	1.490	1.490	1.420	1.480	1.480	2,001
2024-01-04	1.470	1.505	1.470	1.500	1.500	3,050
2024-01-03	1.480	1.480	1.480	1.480	1.480	10
2024-01-02	1.480	1.480	1.420	1.475	1.475	3,661
2023-12-29	1.465	1.495	1.460	1.480	1.480	2,960
2023-12-28	1.475	1.505	1.470	1.505	1.505	5,720
2023-12-27	1.480	1.485	1.460	1.465	1.465	20,579
2023-12-22	1.505	1.515	1.470	1.500	1.500	13,812
2023-12-21	1.490	1.530	1.470	1.530	1.530	43,134
2023-12-20	1.510	1.535	1.460	1.535	1.535	42,885
2023-12-19	1.495	1.510	1.460	1.510	1.510	11,720
2023-12-18	1.510	1.520	1.495	1.495	1.495	4,170
2023-12-15	1.520	1.520	1.510	1.520	1.520	2,017
2023-12-14	1.500	1.520	1.470	1.520	1.520	15,954
2023-12-13	1.495	1.500	1.490	1.500	1.500	4,243
2023-12-12	1.530	1.530	1.500	1.530	1.530	4,211
2023-12-11	1.510	1.530	1.475	1.530	1.530	11,621
2023-12-08	1.530	1.530	1.485	1.510	1.510	6,048
2023-12-07	1.515	1.530	1.500	1.530	1.530	3,034
2023-12-06	1.520	1.555	1.520	1.530	1.530	1,267
2023-12-05	1.560	1.560	1.520	1.520	1.520	1,679
2023-12-04	1.550	1.570	1.545	1.560	1.560	8,133
2023-12-01	1.600	1.630	1.560	1.575	1.575	6,700
2023-11-30	1.570	1.650	1.560	1.640	1.640	19,803
2023-11-29	1.575	1.620	1.540	1.620	1.620	15,564
2023-11-28	1.600	1.640	1.595	1.635	1.635	5,113
2023-11-27	1.575	1.575	1.575	1.575	1.575	30
2023-11-24	1.575	1.620	1.575	1.615	1.615	4,200
2023-11-22	1.600	1.635	1.590	1.610	1.610	8,080
2023-11-21	1.550	1.610	1.550	1.600	1.600	2,620
2023-11-20	1.540	1.600	1.515	1.550	1.550	26,193
2023-11-17	1.595	1.600	1.590	1.600	1.600	4,958
2023-11-16	1.565	1.600	1.535	1.590	1.590	13,440
2023-11-15	1.610	1.660	1.550	1.600	1.600	11,308
2023-11-14	1.630	1.700	1.630	1.700	1.700	11,012
2023-11-13	1.635	1.635	1.580	1.635	1.635	1,955
2023-11-10	1.650	1.650	1.580	1.640	1.640	31,513
2023-11-09	1.600	1.650	1.570	1.650	1.650	27,538
2023-11-08	1.605	1.650	1.600	1.640	1.640	6,843
2023-11-07	1.630	1.690	1.565	1.690	1.690	2,281
2023-11-06	1.750	1.750	1.630	1.650	1.650	4,020
2023-11-03	1.580	1.760	1.555	1.665	1.665	57,084
2023-11-02	1.575	1.580	1.575	1.580	1.580	307
2023-10-31	1.580	1.580	1.535	1.575	1.575	457
2023-10-30	1.595	1.595	1.520	1.585	1.585	3,080
2023-10-27	1.550	1.595	1.505	1.595	1.595	7,392
2023-10-26	1.505	1.555	1.500	1.555	1.555	5,596
2023-10-25	1.530	1.530	1.505	1.520	1.520	2,266
2023-10-24	1.500	1.540	1.500	1.525	1.525	2,777
2023-10-23	1.530	1.540	1.520	1.540	1.540	5,384
2023-10-20	1.575	1.575	1.515	1.550	1.550	5,387
2023-10-19	1.560	1.575	1.560	1.575	1.575	1,660
2023-10-18	1.550	1.570	1.550	1.570	1.570	1,494
2023-10-17	1.550	1.570	1.510	1.560	1.560	9,547
2023-10-16	1.590	1.595	1.500	1.570	1.570	5,042
2023-10-13	1.685	1.685	1.460	1.595	1.595	26,375

← NewerPage 12 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.