Duality SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	0.732	0.732	0.732	0.732	0.732	137
2025-07-21	0.732	0.734	0.730	0.734	0.734	4,065
2025-07-18	0.732	0.736	0.716	0.716	0.716	3,500
2025-07-17	0.730	0.730	0.730	0.730	0.730	8
2025-07-16	0.736	0.736	0.714	0.730	0.730	429
2025-07-15	0.730	0.736	0.728	0.736	0.736	3,015
2025-07-14	0.736	0.736	0.736	0.736	0.736	15
2025-07-11	0.718	0.730	0.702	0.730	0.730	6,743
2025-07-10	0.736	0.736	0.736	0.736	0.736	15
2025-07-09	0.710	0.736	0.710	0.736	0.736	2,052
2025-07-08	0.732	0.732	0.722	0.728	0.728	315
2025-07-07	0.730	0.736	0.726	0.732	0.732	2,078
2025-07-04	0.730	0.730	0.730	0.730	0.730	15
2025-07-03	0.722	0.722	0.722	0.722	0.722	1,000
2025-07-02	0.708	0.748	0.700	0.722	0.722	12,709
2025-07-01	0.726	0.754	0.708	0.750	0.750	2,706
2025-06-27	0.734	0.756	0.722	0.754	0.754	7,002
2025-06-26	0.776	0.776	0.700	0.738	0.738	29,701
2025-06-25	0.778	0.778	0.778	0.778	0.778	21
2025-06-24	0.808	0.808	0.762	0.778	0.778	1,209
2025-06-18	0.808	0.808	0.768	0.806	0.806	17
2025-06-17	0.808	0.808	0.808	0.808	0.808	15
2025-06-16	0.806	0.808	0.772	0.808	0.808	4,001
2025-06-13	0.794	0.820	0.794	0.810	0.810	6,000
2025-06-12	0.736	0.800	0.736	0.760	0.760	9,782
2025-06-11	0.768	0.768	0.768	0.768	0.768	21
2025-06-10	0.732	0.758	0.732	0.740	0.740	14,211
2025-06-09	0.788	0.788	0.732	0.732	0.732	15,343
2025-06-06	0.782	0.786	0.762	0.786	0.786	4,215
2025-06-05	0.780	0.782	0.770	0.782	0.782	3,195
2025-06-04	0.780	0.780	0.780	0.780	0.780	4,591
2025-06-03	0.810	0.820	0.756	0.780	0.780	7,225
2025-06-02	0.790	0.810	0.770	0.770	0.770	8,067
2025-05-30	0.850	0.850	0.716	0.786	0.786	76,171
2025-05-29	0.888	0.888	0.888	0.888	0.888	175
2025-05-28	0.860	0.888	0.860	0.888	0.888	1,050
2025-05-27	0.874	0.892	0.854	0.892	0.892	6,262
2025-05-26	0.926	0.926	0.880	0.880	0.880	2,034
2025-05-23	0.886	0.948	0.860	0.928	0.928	17,072
2025-05-22	0.932	0.940	0.890	0.890	0.890	7,572
2025-05-21	0.790	0.942	0.790	0.930	0.930	29,672
2025-05-20	0.790	0.790	0.788	0.790	0.790	1,045
2025-05-19	0.790	0.790	0.790	0.790	0.790	6,200
2025-05-16	0.824	0.858	0.732	0.790	0.790	63,105
2025-05-15	0.880	0.900	0.830	0.874	0.874	9,316
2025-05-14	0.904	0.904	0.900	0.900	0.900	67
2025-05-13	0.920	0.928	0.854	0.902	0.902	14,943
2025-05-12	0.920	0.920	0.900	0.920	0.920	1,086
2025-05-09	0.946	0.960	0.876	0.920	0.920	13,519
2025-05-08	0.948	0.948	0.948	0.948	0.948	200
2025-05-07	0.924	0.950	0.900	0.910	0.910	7,253
2025-05-06	0.948	0.978	0.894	0.900	0.900	11,222
2025-05-05	0.986	0.986	0.952	0.952	0.952	84
2025-05-02	0.948	0.988	0.948	0.986	0.986	2,637
2025-04-30	0.980	0.980	0.948	0.948	0.948	1,037
2025-04-29	0.940	1.035	0.924	0.954	0.954	8,598
2025-04-28	0.958	0.960	0.940	0.940	0.940	3,807
2025-04-25	0.970	1.040	0.938	0.938	0.938	6,513
2025-04-24	0.940	0.970	0.940	0.970	0.970	34
2025-04-23	0.936	0.980	0.910	0.938	0.938	4,049

← NewerPage 6 of 21 · 1,218 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.