Duality SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 2.900 | 2.900 | 2.700 | 2.820 | 2.820 | 5,598 |
| 2022-05-09 | 2.800 | 2.880 | 2.720 | 2.880 | 2.880 | 6,377 |
| 2022-05-06 | 2.700 | 2.930 | 2.630 | 2.930 | 2.930 | 5,581 |
| 2022-05-05 | 2.590 | 2.840 | 2.550 | 2.720 | 2.720 | 8,852 |
| 2022-05-04 | 2.520 | 2.600 | 2.520 | 2.600 | 2.600 | 7,960 |
| 2022-05-02 | 2.670 | 2.670 | 2.530 | 2.610 | 2.610 | 9,459 |
| 2022-04-29 | 2.700 | 2.700 | 2.570 | 2.680 | 2.680 | 10,046 |
| 2022-04-28 | 2.680 | 2.730 | 2.600 | 2.690 | 2.690 | 15,122 |
| 2022-04-27 | 2.850 | 2.850 | 2.670 | 2.740 | 2.740 | 8,055 |
| 2022-04-26 | 2.700 | 2.880 | 2.700 | 2.880 | 2.880 | 8,387 |
| 2022-04-25 | 2.930 | 3.020 | 2.620 | 2.800 | 2.800 | 35,804 |
| 2022-04-22 | 3.060 | 3.130 | 2.900 | 3.130 | 3.130 | 9,466 |
| 2022-04-21 | 3.250 | 3.250 | 3.000 | 3.100 | 3.100 | 30,394 |
| 2022-04-20 | 3.420 | 3.550 | 3.240 | 3.260 | 3.260 | 23,033 |
| 2022-04-19 | 3.600 | 3.600 | 3.460 | 3.460 | 3.460 | 5,030 |
| 2022-04-14 | 3.600 | 3.600 | 3.490 | 3.600 | 3.600 | 6,419 |
| 2022-04-13 | 3.560 | 3.830 | 3.550 | 3.830 | 3.830 | 4,796 |
| 2022-04-12 | 3.640 | 3.670 | 3.560 | 3.560 | 3.560 | 6,648 |
| 2022-04-11 | 3.770 | 3.770 | 3.610 | 3.705 | 3.705 | 7,352 |
| 2022-04-08 | 3.825 | 3.825 | 3.460 | 3.710 | 3.710 | 69,491 |
| 2022-04-07 | 3.940 | 4.100 | 3.865 | 3.865 | 3.865 | 21,587 |
| 2022-04-06 | 4.020 | 4.040 | 3.980 | 4.040 | 4.040 | 1,355 |
| 2022-04-05 | 4.075 | 4.100 | 4.020 | 4.020 | 4.020 | 6,935 |
| 2022-04-04 | 4.100 | 4.130 | 4.100 | 4.100 | 4.100 | 3,865 |
| 2022-04-01 | 4.090 | 4.100 | 4.090 | 4.100 | 4.100 | 1,156 |
| 2022-03-31 | 4.060 | 4.135 | 4.040 | 4.090 | 4.090 | 1,227 |
| 2022-03-30 | 4.100 | 4.150 | 4.045 | 4.135 | 4.135 | 4,523 |
| 2022-03-29 | 4.110 | 4.110 | 3.950 | 4.105 | 4.105 | 3,030 |
| 2022-03-28 | 4.000 | 4.020 | 3.990 | 3.990 | 3.990 | 915 |
| 2022-03-25 | 4.130 | 4.130 | 4.035 | 4.035 | 4.035 | 1,379 |
| 2022-03-24 | 4.050 | 4.050 | 4.040 | 4.050 | 4.050 | 2,185 |
| 2022-03-23 | 4.020 | 4.020 | 4.000 | 4.020 | 4.020 | 1,419 |
| 2022-03-22 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 3 |
| 2022-03-21 | 4.010 | 4.040 | 3.960 | 3.960 | 3.960 | 1,700 |
| 2022-03-18 | 3.945 | 4.000 | 3.920 | 3.990 | 3.990 | 4,054 |
| 2022-03-17 | 4.000 | 4.000 | 3.800 | 3.885 | 3.885 | 9,966 |
| 2022-03-16 | 4.020 | 4.020 | 3.900 | 3.980 | 3.980 | 308 |
| 2022-03-15 | 4.040 | 4.040 | 3.770 | 3.990 | 3.990 | 1,473 |
| 2022-03-14 | 3.950 | 4.100 | 3.940 | 4.040 | 4.040 | 11,558 |
| 2022-03-11 | 3.775 | 3.960 | 3.755 | 3.960 | 3.960 | 5,844 |
| 2022-03-10 | 3.790 | 3.810 | 3.650 | 3.775 | 3.775 | 1,118 |
| 2022-03-09 | 3.720 | 3.780 | 3.710 | 3.780 | 3.780 | 303 |
| 2022-03-08 | 3.690 | 3.760 | 3.520 | 3.720 | 3.720 | 4,390 |
| 2022-03-07 | 3.400 | 3.700 | 3.320 | 3.695 | 3.695 | 4,098 |
| 2022-03-04 | 3.610 | 3.610 | 3.550 | 3.550 | 3.550 | 623 |
| 2022-03-03 | 3.530 | 3.640 | 3.355 | 3.600 | 3.600 | 10,590 |
| 2022-03-02 | 3.780 | 3.900 | 3.500 | 3.770 | 3.770 | 7,592 |
| 2022-03-01 | 3.785 | 3.890 | 3.785 | 3.890 | 3.890 | 1,000 |
| 2022-02-28 | 3.895 | 3.900 | 3.750 | 3.900 | 3.900 | 2,213 |
| 2022-02-25 | 3.810 | 3.820 | 3.600 | 3.820 | 3.820 | 8,717 |
| 2022-02-24 | 3.900 | 3.900 | 3.500 | 3.550 | 3.550 | 25,562 |
| 2022-02-23 | 4.005 | 4.145 | 4.000 | 4.135 | 4.135 | 7,407 |
| 2022-02-22 | 3.900 | 4.080 | 3.900 | 4.080 | 4.080 | 7,026 |
| 2022-02-21 | 4.000 | 4.000 | 3.890 | 3.890 | 3.890 | 2,521 |
| 2022-02-18 | 4.040 | 4.100 | 3.950 | 4.100 | 4.100 | 4,254 |
| 2022-02-17 | 4.165 | 4.165 | 4.070 | 4.140 | 4.140 | 2,959 |
| 2022-02-16 | 4.170 | 4.170 | 4.060 | 4.170 | 4.170 | 3,586 |
| 2022-02-15 | 4.000 | 4.200 | 4.000 | 4.165 | 4.165 | 2,681 |
| 2022-02-14 | 4.300 | 4.300 | 4.000 | 4.000 | 4.000 | 14,251 |
| 2022-02-11 | 4.415 | 4.415 | 4.415 | 4.415 | 4.415 | 369 |
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.