Duality SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-12	1.665	1.695	1.665	1.690	1.690	1,178
2023-10-11	1.710	1.710	1.710	1.710	1.710	6
2023-10-10	1.680	1.745	1.660	1.710	1.710	8,188
2023-10-09	1.715	1.740	1.680	1.740	1.740	6,657
2023-10-06	1.695	1.725	1.695	1.715	1.715	550
2023-10-05	1.700	1.740	1.695	1.730	1.730	3,730
2023-10-04	1.660	1.720	1.660	1.705	1.705	853
2023-10-03	1.690	1.740	1.660	1.660	1.660	7,769
2023-10-02	1.670	1.695	1.670	1.690	1.690	4,210
2023-09-29	1.620	1.670	1.615	1.670	1.670	7,967
2023-09-28	1.685	1.715	1.620	1.650	1.650	14,180
2023-09-27	1.750	1.750	1.650	1.720	1.720	19,195
2023-09-26	1.745	1.750	1.680	1.750	1.750	4,889
2023-09-25	1.820	1.820	1.670	1.750	1.750	21,231
2023-09-22	1.845	1.845	1.810	1.810	1.810	1,818
2023-09-21	1.845	1.845	1.770	1.830	1.830	8,962
2023-09-20	1.865	1.895	1.845	1.875	1.875	2,699
2023-09-19	1.895	1.910	1.860	1.860	1.860	7,401
2023-09-18	1.870	1.895	1.870	1.895	1.895	2,864
2023-09-15	1.905	1.905	1.840	1.885	1.885	5,374
2023-09-14	1.870	1.940	1.870	1.900	1.900	14,530
2023-09-13	1.870	1.885	1.820	1.820	1.820	9,890
2023-09-12	1.900	1.900	1.860	1.860	1.860	1,016
2023-09-11	1.895	1.920	1.870	1.900	1.900	6,338
2023-09-08	1.870	1.910	1.845	1.895	1.895	5,440
2023-09-07	1.870	1.870	1.850	1.850	1.850	2,006
2023-09-06	1.830	1.895	1.820	1.885	1.885	5,680
2023-09-05	1.840	1.900	1.830	1.885	1.885	8,323
2023-09-04	1.895	1.910	1.840	1.845	1.845	10,614
2023-09-01	1.875	1.880	1.870	1.870	1.870	3,225
2023-08-31	1.860	1.905	1.860	1.905	1.905	11,153
2023-08-30	1.870	1.900	1.850	1.870	1.870	16,381
2023-08-29	1.850	1.920	1.840	1.860	1.860	22,898
2023-08-28	1.870	1.910	1.835	1.910	1.910	5,601
2023-08-25	1.855	1.920	1.855	1.920	1.920	3,776
2023-08-24	1.980	1.980	1.840	1.910	1.910	35,750
2023-08-23	1.910	2.040	1.910	1.990	1.990	22,110
2023-08-22	1.900	2.000	1.830	1.900	1.900	38,365
2023-08-21	1.960	2.080	1.950	2.000	2.000	43,755
2023-08-18	1.900	1.980	1.800	1.980	1.980	44,168
2023-08-17	1.965	1.990	1.900	1.900	1.900	27,828
2023-08-16	1.945	2.100	1.945	1.995	1.995	27,802
2023-08-14	2.000	2.000	1.965	1.965	1.965	1,410
2023-08-11	1.985	2.020	1.960	2.020	2.020	10,554
2023-08-10	2.020	2.020	1.955	1.995	1.995	4,808
2023-08-09	1.985	2.050	1.985	2.020	2.020	7,839
2023-08-08	1.970	1.995	1.890	1.975	1.975	65,848
2023-08-07	2.100	2.120	1.940	2.000	2.000	67,229
2023-08-04	2.110	2.150	2.070	2.080	2.080	14,574
2023-08-03	2.110	2.180	2.090	2.090	2.090	18,400
2023-08-02	2.220	2.220	2.090	2.120	2.120	40,369
2023-08-01	2.200	2.260	2.130	2.190	2.190	19,115
2023-07-31	2.120	2.200	2.090	2.150	2.150	54,723
2023-07-28	2.160	2.200	2.030	2.090	2.090	67,638
2023-07-27	2.260	2.260	2.110	2.160	2.160	72,059
2023-07-26	2.250	2.290	2.200	2.290	2.290	47,978
2023-07-25	2.200	2.360	2.200	2.290	2.290	81,608
2023-07-24	2.490	2.490	2.200	2.250	2.250	213,063
2023-07-21	2.900	2.900	2.510	2.700	2.700	196,764
2023-07-20	3.600	3.600	2.880	3.170	3.170	194,884

← NewerPage 13 of 21 · 1,221 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.