Duality SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 3.350 | 3.390 | 3.350 | 3.390 | 3.390 | 1,970 |
| 2023-01-24 | 3.350 | 3.350 | 3.340 | 3.350 | 3.350 | 2,586 |
| 2023-01-23 | 3.350 | 3.350 | 3.270 | 3.350 | 3.350 | 2,105 |
| 2023-01-20 | 3.250 | 3.350 | 3.250 | 3.350 | 3.350 | 2,065 |
| 2023-01-19 | 3.360 | 3.360 | 3.260 | 3.260 | 3.260 | 5,076 |
| 2023-01-18 | 3.260 | 3.300 | 3.260 | 3.300 | 3.300 | 273 |
| 2023-01-17 | 3.310 | 3.350 | 3.250 | 3.250 | 3.250 | 14,607 |
| 2023-01-16 | 3.220 | 3.240 | 3.220 | 3.240 | 3.240 | 500 |
| 2023-01-13 | 3.230 | 3.320 | 3.210 | 3.210 | 3.210 | 3,615 |
| 2023-01-12 | 3.200 | 3.300 | 3.200 | 3.220 | 3.220 | 4,780 |
| 2023-01-11 | 3.290 | 3.290 | 3.190 | 3.200 | 3.200 | 11,171 |
| 2023-01-10 | 3.220 | 3.280 | 3.210 | 3.280 | 3.280 | 5,528 |
| 2023-01-09 | 3.300 | 3.320 | 3.170 | 3.230 | 3.230 | 17,612 |
| 2023-01-05 | 3.260 | 3.330 | 3.200 | 3.280 | 3.280 | 5,219 |
| 2023-01-04 | 3.300 | 3.380 | 3.250 | 3.300 | 3.300 | 3,433 |
| 2023-01-03 | 3.200 | 3.350 | 3.200 | 3.350 | 3.350 | 4,788 |
| 2023-01-02 | 3.260 | 3.330 | 3.130 | 3.260 | 3.260 | 1,670 |
| 2022-12-30 | 3.180 | 3.250 | 3.180 | 3.190 | 3.190 | 2,281 |
| 2022-12-29 | 3.200 | 3.290 | 3.180 | 3.180 | 3.180 | 1,509 |
| 2022-12-28 | 3.380 | 3.380 | 3.080 | 3.300 | 3.300 | 15,795 |
| 2022-12-27 | 3.270 | 3.380 | 3.250 | 3.300 | 3.300 | 12,438 |
| 2022-12-23 | 3.480 | 3.510 | 3.250 | 3.250 | 3.250 | 10,239 |
| 2022-12-22 | 3.240 | 3.490 | 3.200 | 3.480 | 3.480 | 19,276 |
| 2022-12-21 | 3.300 | 3.300 | 3.170 | 3.210 | 3.210 | 1,370 |
| 2022-12-20 | 3.320 | 3.420 | 3.220 | 3.300 | 3.300 | 2,957 |
| 2022-12-19 | 3.150 | 3.320 | 3.150 | 3.320 | 3.320 | 10,606 |
| 2022-12-16 | 3.270 | 3.270 | 3.150 | 3.240 | 3.240 | 1,161 |
| 2022-12-15 | 3.250 | 3.330 | 3.190 | 3.220 | 3.220 | 14,281 |
| 2022-12-14 | 3.320 | 3.330 | 3.200 | 3.330 | 3.330 | 9,700 |
| 2022-12-13 | 3.310 | 3.430 | 3.300 | 3.410 | 3.410 | 4,298 |
| 2022-12-12 | 3.630 | 3.630 | 3.310 | 3.310 | 3.310 | 11,693 |
| 2022-12-09 | 3.860 | 3.860 | 3.520 | 3.570 | 3.570 | 14,175 |
| 2022-12-08 | 3.670 | 3.880 | 3.670 | 3.840 | 3.840 | 11,420 |
| 2022-12-07 | 3.800 | 3.800 | 3.700 | 3.800 | 3.800 | 653 |
| 2022-12-06 | 3.640 | 3.840 | 3.640 | 3.810 | 3.810 | 2,962 |
| 2022-12-05 | 3.760 | 3.870 | 3.560 | 3.700 | 3.700 | 8,185 |
| 2022-12-02 | 4.000 | 4.050 | 3.680 | 3.880 | 3.880 | 14,141 |
| 2022-12-01 | 3.830 | 4.090 | 3.830 | 4.030 | 4.030 | 8,609 |
| 2022-11-30 | 4.170 | 4.180 | 3.640 | 3.830 | 3.830 | 29,939 |
| 2022-11-29 | 4.080 | 4.180 | 3.880 | 4.170 | 4.170 | 14,405 |
| 2022-11-28 | 3.810 | 3.970 | 3.810 | 3.970 | 3.970 | 14,666 |
| 2022-11-25 | 3.690 | 3.810 | 3.680 | 3.700 | 3.700 | 9,218 |
| 2022-11-24 | 3.590 | 3.690 | 3.470 | 3.670 | 3.670 | 7,189 |
| 2022-11-23 | 3.440 | 3.590 | 3.440 | 3.580 | 3.580 | 7,860 |
| 2022-11-22 | 3.350 | 3.390 | 3.350 | 3.390 | 3.390 | 748 |
| 2022-11-21 | 3.460 | 3.460 | 3.350 | 3.350 | 3.350 | 2,883 |
| 2022-11-18 | 3.140 | 3.490 | 3.140 | 3.480 | 3.480 | 8,409 |
| 2022-11-17 | 3.240 | 3.290 | 3.200 | 3.290 | 3.290 | 2,370 |
| 2022-11-16 | 3.460 | 3.460 | 3.180 | 3.380 | 3.380 | 13,745 |
| 2022-11-15 | 3.420 | 3.540 | 3.040 | 3.540 | 3.540 | 29,310 |
| 2022-11-14 | 3.660 | 3.660 | 3.220 | 3.460 | 3.460 | 14,083 |
| 2022-11-10 | 3.630 | 3.700 | 3.470 | 3.580 | 3.580 | 8,190 |
| 2022-11-09 | 3.410 | 3.660 | 3.400 | 3.660 | 3.660 | 5,217 |
| 2022-11-08 | 3.420 | 3.500 | 3.300 | 3.480 | 3.480 | 10,179 |
| 2022-11-07 | 3.360 | 3.460 | 3.200 | 3.420 | 3.420 | 20,866 |
| 2022-11-04 | 3.870 | 3.870 | 3.400 | 3.480 | 3.480 | 13,298 |
| 2022-11-03 | 3.550 | 3.870 | 3.550 | 3.740 | 3.740 | 11,528 |
| 2022-11-02 | 3.430 | 3.550 | 3.300 | 3.550 | 3.550 | 12,439 |
| 2022-10-31 | 3.080 | 3.400 | 3.080 | 3.400 | 3.400 | 24,855 |
| 2022-10-28 | 2.820 | 2.860 | 2.760 | 2.860 | 2.860 | 612 |
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.