Duality SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-21 | 3.270 | 3.320 | 3.250 | 3.320 | 3.320 | 2,810 |
| 2023-04-20 | 3.250 | 3.280 | 3.200 | 3.240 | 3.240 | 5,111 |
| 2023-04-19 | 3.410 | 3.410 | 3.270 | 3.270 | 3.270 | 3,251 |
| 2023-04-18 | 3.270 | 3.450 | 3.270 | 3.400 | 3.400 | 6,002 |
| 2023-04-17 | 3.370 | 3.370 | 3.230 | 3.230 | 3.230 | 1,677 |
| 2023-04-14 | 3.220 | 3.330 | 3.220 | 3.330 | 3.330 | 3,199 |
| 2023-04-13 | 3.320 | 3.320 | 3.220 | 3.220 | 3.220 | 2,450 |
| 2023-04-12 | 3.270 | 3.320 | 3.210 | 3.320 | 3.320 | 4,750 |
| 2023-04-11 | 3.290 | 3.380 | 3.280 | 3.280 | 3.280 | 4,061 |
| 2023-04-06 | 3.200 | 3.290 | 3.200 | 3.290 | 3.290 | 1,513 |
| 2023-04-05 | 3.310 | 3.320 | 3.120 | 3.200 | 3.200 | 9,066 |
| 2023-04-04 | 3.250 | 3.390 | 3.250 | 3.390 | 3.390 | 6,901 |
| 2023-04-03 | 3.060 | 3.240 | 3.040 | 3.170 | 3.170 | 6,262 |
| 2023-03-31 | 3.010 | 3.120 | 3.010 | 3.120 | 3.120 | 5,814 |
| 2023-03-30 | 3.070 | 3.100 | 3.000 | 3.000 | 3.000 | 3,938 |
| 2023-03-29 | 3.020 | 3.070 | 2.980 | 3.050 | 3.050 | 3,010 |
| 2023-03-28 | 3.140 | 3.150 | 3.000 | 3.030 | 3.030 | 6,419 |
| 2023-03-27 | 3.120 | 3.130 | 3.100 | 3.100 | 3.100 | 3,500 |
| 2023-03-24 | 2.990 | 3.100 | 2.990 | 3.100 | 3.100 | 2,472 |
| 2023-03-23 | 3.030 | 3.100 | 2.930 | 3.100 | 3.100 | 16,475 |
| 2023-03-22 | 3.260 | 3.310 | 3.000 | 3.190 | 3.190 | 12,836 |
| 2023-03-21 | 3.390 | 3.400 | 3.260 | 3.260 | 3.260 | 11,434 |
| 2023-03-20 | 3.440 | 3.450 | 3.310 | 3.310 | 3.310 | 3,352 |
| 2023-03-17 | 3.470 | 3.470 | 3.340 | 3.370 | 3.370 | 816 |
| 2023-03-16 | 3.480 | 3.480 | 3.320 | 3.480 | 3.480 | 5,764 |
| 2023-03-15 | 3.480 | 3.540 | 3.440 | 3.480 | 3.480 | 1,626 |
| 2023-03-14 | 3.490 | 3.490 | 3.450 | 3.480 | 3.480 | 5,031 |
| 2023-03-13 | 3.500 | 3.500 | 3.390 | 3.490 | 3.490 | 5,632 |
| 2023-03-10 | 3.490 | 3.550 | 3.410 | 3.520 | 3.520 | 7,925 |
| 2023-03-09 | 3.480 | 3.480 | 3.400 | 3.480 | 3.480 | 1,111 |
| 2023-03-08 | 3.530 | 3.530 | 3.380 | 3.470 | 3.470 | 6,521 |
| 2023-03-07 | 3.530 | 3.530 | 3.410 | 3.510 | 3.510 | 3,720 |
| 2023-03-06 | 3.550 | 3.550 | 3.400 | 3.520 | 3.520 | 15,743 |
| 2023-03-03 | 3.590 | 3.610 | 3.560 | 3.600 | 3.600 | 5,686 |
| 2023-03-02 | 3.540 | 3.600 | 3.540 | 3.600 | 3.600 | 2,000 |
| 2023-03-01 | 3.510 | 3.550 | 3.500 | 3.500 | 3.500 | 3,009 |
| 2023-02-28 | 3.620 | 3.620 | 3.510 | 3.510 | 3.510 | 1,003 |
| 2023-02-27 | 3.470 | 3.630 | 3.470 | 3.620 | 3.620 | 7,568 |
| 2023-02-24 | 3.490 | 3.490 | 3.450 | 3.470 | 3.470 | 1,623 |
| 2023-02-23 | 3.490 | 3.510 | 3.430 | 3.490 | 3.490 | 6,511 |
| 2023-02-22 | 3.480 | 3.490 | 3.480 | 3.490 | 3.490 | 3,561 |
| 2023-02-21 | 3.550 | 3.560 | 3.500 | 3.500 | 3.500 | 7,986 |
| 2023-02-20 | 3.570 | 3.650 | 3.530 | 3.650 | 3.650 | 701 |
| 2023-02-17 | 3.690 | 3.690 | 3.560 | 3.660 | 3.660 | 1,973 |
| 2023-02-16 | 3.680 | 3.680 | 3.660 | 3.660 | 3.660 | 904 |
| 2023-02-15 | 3.570 | 3.700 | 3.570 | 3.690 | 3.690 | 1,463 |
| 2023-02-14 | 3.600 | 3.650 | 3.540 | 3.570 | 3.570 | 3,211 |
| 2023-02-13 | 3.700 | 3.750 | 3.600 | 3.600 | 3.600 | 5,455 |
| 2023-02-10 | 3.650 | 3.670 | 3.600 | 3.650 | 3.650 | 1,758 |
| 2023-02-09 | 3.580 | 3.620 | 3.580 | 3.620 | 3.620 | 890 |
| 2023-02-08 | 3.660 | 3.660 | 3.540 | 3.540 | 3.540 | 2,236 |
| 2023-02-07 | 3.530 | 3.640 | 3.510 | 3.640 | 3.640 | 3,779 |
| 2023-02-06 | 3.370 | 3.650 | 3.370 | 3.530 | 3.530 | 10,274 |
| 2023-02-03 | 3.250 | 3.400 | 3.250 | 3.370 | 3.370 | 3,541 |
| 2023-02-02 | 3.350 | 3.350 | 3.250 | 3.250 | 3.250 | 2,780 |
| 2023-02-01 | 3.470 | 3.470 | 3.310 | 3.350 | 3.350 | 7,889 |
| 2023-01-31 | 3.300 | 3.470 | 3.300 | 3.470 | 3.470 | 2,634 |
| 2023-01-30 | 3.460 | 3.470 | 3.370 | 3.370 | 3.370 | 1,942 |
| 2023-01-27 | 3.400 | 3.460 | 3.370 | 3.460 | 3.460 | 1,409 |
| 2023-01-26 | 3.310 | 3.390 | 3.290 | 3.390 | 3.390 | 1,542 |
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.