Duality SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-27 | 2.670 | 2.990 | 2.670 | 2.800 | 2.800 | 11,743 |
| 2022-10-26 | 2.740 | 2.790 | 2.660 | 2.740 | 2.740 | 6,310 |
| 2022-10-25 | 2.780 | 2.910 | 2.740 | 2.740 | 2.740 | 1,661 |
| 2022-10-24 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 4 |
| 2022-10-21 | 2.720 | 2.770 | 2.720 | 2.770 | 2.770 | 126 |
| 2022-10-20 | 2.710 | 2.710 | 2.710 | 2.710 | 2.710 | 221 |
| 2022-10-19 | 2.700 | 2.720 | 2.700 | 2.720 | 2.720 | 1,124 |
| 2022-10-18 | 2.760 | 2.760 | 2.700 | 2.720 | 2.720 | 1,739 |
| 2022-10-17 | 2.700 | 2.760 | 2.700 | 2.760 | 2.760 | 4,350 |
| 2022-10-14 | 2.730 | 2.730 | 2.710 | 2.710 | 2.710 | 3,040 |
| 2022-10-13 | 2.750 | 2.820 | 2.730 | 2.730 | 2.730 | 1,790 |
| 2022-10-12 | 2.820 | 2.820 | 2.730 | 2.800 | 2.800 | 2,394 |
| 2022-10-11 | 2.810 | 2.850 | 2.800 | 2.800 | 2.800 | 1,150 |
| 2022-10-10 | 2.820 | 2.820 | 2.800 | 2.800 | 2.800 | 1,095 |
| 2022-10-07 | 2.960 | 2.960 | 2.760 | 2.790 | 2.790 | 3,646 |
| 2022-10-06 | 3.050 | 3.050 | 2.970 | 2.970 | 2.970 | 193 |
| 2022-10-05 | 2.950 | 3.090 | 2.950 | 3.000 | 3.000 | 1,746 |
| 2022-10-04 | 3.000 | 3.000 | 2.950 | 2.990 | 2.990 | 1,006 |
| 2022-10-03 | 3.040 | 3.040 | 2.900 | 3.000 | 3.000 | 7,561 |
| 2022-09-30 | 3.050 | 3.200 | 3.050 | 3.200 | 3.200 | 230 |
| 2022-09-29 | 3.240 | 3.240 | 3.210 | 3.210 | 3.210 | 104 |
| 2022-09-28 | 3.160 | 3.260 | 3.150 | 3.200 | 3.200 | 4,050 |
| 2022-09-27 | 3.140 | 3.150 | 3.140 | 3.150 | 3.150 | 100 |
| 2022-09-26 | 3.380 | 3.380 | 3.000 | 3.140 | 3.140 | 4,156 |
| 2022-09-23 | 3.160 | 3.340 | 3.060 | 3.340 | 3.340 | 2,812 |
| 2022-09-22 | 3.340 | 3.340 | 3.120 | 3.130 | 3.130 | 3,645 |
| 2022-09-21 | 3.140 | 3.340 | 3.060 | 3.340 | 3.340 | 3,004 |
| 2022-09-20 | 3.180 | 3.180 | 3.000 | 3.140 | 3.140 | 14,820 |
| 2022-09-19 | 3.400 | 3.400 | 3.160 | 3.170 | 3.170 | 12,377 |
| 2022-09-16 | 3.930 | 4.160 | 3.300 | 3.400 | 3.400 | 54,010 |
| 2022-09-15 | 3.910 | 4.000 | 3.740 | 3.920 | 3.920 | 10,460 |
| 2022-09-14 | 3.870 | 4.020 | 3.870 | 4.020 | 4.020 | 3,593 |
| 2022-09-13 | 4.180 | 4.180 | 3.920 | 4.000 | 4.000 | 8,259 |
| 2022-09-12 | 4.200 | 4.290 | 4.020 | 4.020 | 4.020 | 5,319 |
| 2022-09-09 | 4.070 | 4.210 | 3.910 | 4.110 | 4.110 | 7,097 |
| 2022-09-08 | 4.060 | 4.060 | 3.810 | 4.060 | 4.060 | 7,757 |
| 2022-09-07 | 4.320 | 4.380 | 3.800 | 4.060 | 4.060 | 24,636 |
| 2022-09-06 | 4.790 | 4.950 | 4.100 | 4.290 | 4.290 | 23,124 |
| 2022-09-05 | 4.330 | 4.990 | 4.230 | 4.780 | 4.780 | 44,292 |
| 2022-09-02 | 3.960 | 4.370 | 3.950 | 4.320 | 4.320 | 54,147 |
| 2022-09-01 | 3.690 | 4.380 | 3.690 | 3.940 | 3.940 | 48,418 |
| 2022-08-31 | 3.600 | 3.600 | 3.320 | 3.380 | 3.380 | 3,690 |
| 2022-08-30 | 3.050 | 3.620 | 3.050 | 3.500 | 3.500 | 7,552 |
| 2022-08-29 | 3.100 | 3.260 | 3.100 | 3.140 | 3.140 | 962 |
| 2022-08-26 | 3.080 | 3.150 | 2.910 | 3.100 | 3.100 | 8,430 |
| 2022-08-25 | 3.270 | 3.270 | 3.100 | 3.100 | 3.100 | 2,572 |
| 2022-08-24 | 3.390 | 3.400 | 3.300 | 3.300 | 3.300 | 557 |
| 2022-08-23 | 3.220 | 3.400 | 3.120 | 3.250 | 3.250 | 6,202 |
| 2022-08-22 | 3.170 | 3.390 | 3.060 | 3.390 | 3.390 | 5,649 |
| 2022-08-19 | 3.390 | 3.390 | 3.000 | 3.210 | 3.210 | 17,918 |
| 2022-08-18 | 3.630 | 3.630 | 3.260 | 3.390 | 3.390 | 19,216 |
| 2022-08-17 | 3.650 | 3.690 | 3.600 | 3.600 | 3.600 | 8,723 |
| 2022-08-16 | 4.060 | 4.060 | 3.700 | 3.700 | 3.700 | 12,628 |
| 2022-08-12 | 4.000 | 4.000 | 3.870 | 3.900 | 3.900 | 7,966 |
| 2022-08-11 | 3.950 | 4.020 | 3.900 | 3.980 | 3.980 | 5,567 |
| 2022-08-10 | 4.050 | 4.100 | 3.920 | 3.950 | 3.950 | 5,786 |
| 2022-08-09 | 3.990 | 4.220 | 3.850 | 4.000 | 4.000 | 24,602 |
| 2022-08-08 | 4.440 | 4.590 | 3.820 | 3.990 | 3.990 | 62,680 |
| 2022-08-05 | 3.840 | 4.470 | 3.320 | 4.370 | 4.370 | 113,457 |
| 2022-08-04 | 3.060 | 3.630 | 3.000 | 3.580 | 3.580 | 20,419 |
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.