Duality SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	2.880	3.120	2.800	3.080	3.080	18,538
2022-08-02	2.760	2.890	2.690	2.870	2.870	7,676
2022-08-01	2.810	2.900	2.810	2.900	2.900	357
2022-07-29	2.790	2.810	2.780	2.810	2.810	475
2022-07-28	2.910	2.910	2.680	2.800	2.800	955
2022-07-27	2.600	3.080	2.500	2.890	2.890	16,602
2022-07-26	2.410	2.690	2.400	2.600	2.600	28,314
2022-07-25	2.290	2.370	2.290	2.370	2.370	3,405
2022-07-22	2.280	2.300	2.270	2.290	2.290	4,756
2022-07-21	2.240	2.270	2.160	2.270	2.270	3,296
2022-07-20	2.210	2.250	2.210	2.240	2.240	811
2022-07-19	2.130	2.200	2.130	2.200	2.200	4,368
2022-07-18	2.220	2.270	2.090	2.200	2.200	15,642
2022-07-15	2.500	2.520	2.100	2.100	2.100	37,520
2022-07-14	2.460	2.490	2.420	2.470	2.470	635
2022-07-13	2.640	2.640	2.480	2.500	2.500	10,434
2022-07-12	2.670	2.670	2.600	2.640	2.640	1,104
2022-07-11	2.500	2.700	2.500	2.700	2.700	10,550
2022-07-08	2.770	2.770	2.640	2.770	2.770	825
2022-07-07	2.700	2.790	2.640	2.770	2.770	2,479
2022-07-06	2.570	2.700	2.570	2.700	2.700	5,130
2022-07-05	2.650	2.700	2.650	2.700	2.700	268
2022-07-04	2.580	2.720	2.580	2.650	2.650	2,478
2022-07-01	2.540	2.690	2.540	2.690	2.690	2,787
2022-06-30	2.700	2.700	2.440	2.650	2.650	12,658
2022-06-29	2.830	2.850	2.680	2.800	2.800	7,237
2022-06-28	2.740	2.850	2.740	2.850	2.850	2,453
2022-06-27	2.750	2.850	2.510	2.850	2.850	6,178
2022-06-24	2.500	2.700	2.380	2.700	2.700	23,221
2022-06-23	2.480	2.520	2.400	2.520	2.520	4,660
2022-06-22	2.460	2.480	2.380	2.480	2.480	2,907
2022-06-21	2.420	2.530	2.420	2.520	2.520	2,684
2022-06-20	2.380	2.400	2.280	2.300	2.300	1,666
2022-06-17	2.360	2.420	2.360	2.400	2.400	2,405
2022-06-15	2.460	2.460	2.340	2.430	2.430	17,703
2022-06-14	2.580	2.580	2.440	2.540	2.540	11,432
2022-06-13	2.680	2.680	2.460	2.580	2.580	8,468
2022-06-10	2.660	2.690	2.660	2.680	2.680	840
2022-06-09	2.550	2.690	2.550	2.690	2.690	13
2022-06-08	2.650	2.820	2.550	2.700	2.700	21,082
2022-06-07	2.500	2.630	2.440	2.630	2.630	9,178
2022-06-06	2.490	2.530	2.490	2.530	2.530	3,852
2022-06-03	2.440	2.530	2.390	2.530	2.530	10,943
2022-06-02	2.570	2.590	2.470	2.540	2.540	13,593
2022-06-01	2.600	2.640	2.460	2.570	2.570	24,913
2022-05-31	2.600	2.630	2.570	2.630	2.630	10,924
2022-05-30	2.590	2.720	2.570	2.720	2.720	14,097
2022-05-27	2.600	2.680	2.580	2.600	2.600	6,642
2022-05-26	2.810	2.810	2.530	2.600	2.600	17,861
2022-05-25	2.840	2.840	2.750	2.810	2.810	4,461
2022-05-24	2.870	2.950	2.810	2.950	2.950	6,383
2022-05-23	3.010	3.010	2.820	2.920	2.920	10,388
2022-05-20	2.870	3.000	2.720	3.000	3.000	12,269
2022-05-19	2.900	3.000	2.880	2.880	2.880	4,110
2022-05-18	2.640	3.080	2.630	2.990	2.990	10,445
2022-05-17	2.560	2.740	2.560	2.740	2.740	10,248
2022-05-16	2.600	2.720	2.570	2.650	2.650	10,487
2022-05-13	2.610	2.670	2.570	2.650	2.650	7,222
2022-05-12	2.620	2.680	2.560	2.670	2.670	4,890
2022-05-11	2.810	2.810	2.610	2.780	2.780	6,476

← NewerPage 18 of 21 · 1,216 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.