Duality SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	1.540	1.540	1.440	1.535	1.535	20,879
2025-10-16	1.590	1.615	1.495	1.535	1.535	27,588
2025-10-15	1.630	1.665	1.515	1.615	1.615	18,198
2025-10-14	1.700	1.700	1.560	1.625	1.625	72,754
2025-10-13	1.800	1.860	1.690	1.705	1.705	63,394
2025-10-10	1.970	1.970	1.780	1.885	1.885	61,599
2025-10-09	2.100	2.170	2.000	2.000	2.000	40,501
2025-10-08	2.220	2.260	2.020	2.230	2.230	72,547
2025-10-07	2.440	2.670	2.120	2.230	2.230	165,021
2025-10-06	1.860	2.400	1.860	2.400	2.400	210,468
2025-10-03	1.860	1.930	1.800	1.865	1.865	18,014
2025-10-02	1.900	1.945	1.850	1.880	1.880	27,483
2025-10-01	1.995	2.050	1.850	1.955	1.955	111,005
2025-09-30	2.000	2.030	1.725	2.000	2.000	79,215
2025-09-29	1.645	2.070	1.645	1.920	1.920	219,928
2025-09-26	1.580	1.650	1.500	1.580	1.580	14,408
2025-09-25	1.560	1.710	1.485	1.585	1.585	43,694
2025-09-24	1.900	1.970	1.500	1.500	1.500	119,887
2025-09-23	1.795	2.100	1.625	1.970	1.970	272,631
2025-09-22	1.390	1.855	1.280	1.795	1.795	194,673
2025-09-19	1.110	1.345	1.105	1.300	1.300	51,740
2025-09-18	1.040	1.200	1.005	1.110	1.110	48,928
2025-09-17	0.928	1.020	0.928	1.020	1.020	6,908
2025-09-16	1.060	1.060	0.852	0.928	0.928	26,543
2025-09-15	0.844	1.060	0.844	1.060	1.060	30,668
2025-09-12	0.868	0.868	0.802	0.840	0.840	10,770
2025-09-11	0.878	0.878	0.842	0.850	0.850	3,950
2025-09-10	0.916	0.916	0.856	0.858	0.858	12,050
2025-09-09	0.828	0.920	0.826	0.918	0.918	39,370
2025-09-08	0.832	0.832	0.832	0.832	0.832	15
2025-09-05	0.836	0.836	0.834	0.836	0.836	486
2025-09-04	0.840	0.840	0.838	0.838	0.838	115
2025-09-03	0.848	0.848	0.786	0.842	0.842	6,043
2025-09-02	0.900	0.900	0.720	0.848	0.848	22,786
2025-09-01	0.860	0.918	0.860	0.918	0.918	1,395
2025-08-29	0.876	0.918	0.870	0.918	0.918	6,302
2025-08-28	0.756	0.880	0.756	0.870	0.870	55,653
2025-08-27	0.762	0.762	0.754	0.754	0.754	400
2025-08-25	0.756	0.800	0.756	0.762	0.762	5,635
2025-08-22	0.756	0.756	0.756	0.756	0.756	4,125
2025-08-21	0.768	0.770	0.756	0.756	0.756	3,529
2025-08-20	0.768	0.768	0.766	0.766	0.766	215
2025-08-19	0.750	0.768	0.750	0.768	0.768	1,038
2025-08-18	0.750	0.750	0.750	0.750	0.750	200
2025-08-13	0.750	0.750	0.742	0.742	0.742	982
2025-08-11	0.770	0.770	0.740	0.770	0.770	3,116
2025-08-08	0.768	0.768	0.768	0.768	0.768	12
2025-08-07	0.798	0.798	0.798	0.798	0.798	3
2025-08-06	0.774	0.798	0.766	0.798	0.798	372
2025-08-05	0.774	0.800	0.774	0.800	0.800	542
2025-08-04	0.798	0.798	0.786	0.786	0.786	715
2025-08-01	0.792	0.800	0.780	0.800	0.800	1,428
2025-07-31	0.896	0.896	0.800	0.800	0.800	2,698
2025-07-30	0.752	0.900	0.750	0.900	0.900	36,091
2025-07-29	0.738	0.748	0.738	0.748	0.748	23,462
2025-07-28	0.736	0.740	0.734	0.740	0.740	7,984
2025-07-25	0.728	0.738	0.704	0.736	0.736	12,569
2025-07-24	0.736	0.736	0.720	0.720	0.720	1,715
2025-07-23	0.732	0.732	0.732	0.732	0.732	15
2025-07-22	0.732	0.732	0.732	0.732	0.732	137

← NewerPage 5 of 21 · 1,217 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.