Duality SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 0.968 | 0.968 | 0.966 | 0.966 | 0.966 | 104 |
| 2025-04-17 | 0.930 | 0.970 | 0.880 | 0.970 | 0.970 | 3,399 |
| 2025-04-16 | 0.892 | 0.960 | 0.892 | 0.940 | 0.940 | 9,818 |
| 2025-04-15 | 0.850 | 0.892 | 0.850 | 0.892 | 0.892 | 905 |
| 2025-04-14 | 0.880 | 0.890 | 0.850 | 0.850 | 0.850 | 3,866 |
| 2025-04-11 | 0.850 | 0.880 | 0.850 | 0.880 | 0.880 | 1,879 |
| 2025-04-10 | 0.884 | 0.884 | 0.800 | 0.860 | 0.860 | 15,327 |
| 2025-04-09 | 0.980 | 0.980 | 0.808 | 0.808 | 0.808 | 21,913 |
| 2025-04-08 | 1.080 | 1.080 | 0.900 | 1.000 | 1.000 | 10,543 |
| 2025-04-07 | 1.065 | 1.080 | 1.030 | 1.080 | 1.080 | 2,172 |
| 2025-04-04 | 1.040 | 1.065 | 1.020 | 1.060 | 1.060 | 3,965 |
| 2025-04-03 | 1.075 | 1.075 | 1.035 | 1.070 | 1.070 | 610 |
| 2025-04-02 | 1.080 | 1.145 | 1.010 | 1.080 | 1.080 | 22,348 |
| 2025-03-24 | 1.160 | 1.160 | 1.080 | 1.150 | 1.150 | 3,380 |
| 2025-03-21 | 1.135 | 1.170 | 1.100 | 1.165 | 1.165 | 7,287 |
| 2025-03-20 | 1.150 | 1.170 | 1.140 | 1.170 | 1.170 | 670 |
| 2025-03-19 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 420 |
| 2025-03-17 | 1.150 | 1.185 | 1.100 | 1.170 | 1.170 | 14,433 |
| 2025-03-14 | 1.185 | 1.185 | 1.150 | 1.180 | 1.180 | 3,335 |
| 2025-03-13 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 1,852 |
| 2025-03-12 | 1.180 | 1.185 | 1.170 | 1.170 | 1.170 | 2,415 |
| 2025-03-11 | 1.190 | 1.190 | 1.165 | 1.180 | 1.180 | 120 |
| 2025-03-10 | 1.180 | 1.190 | 1.160 | 1.190 | 1.190 | 10,758 |
| 2025-03-07 | 1.195 | 1.195 | 1.180 | 1.180 | 1.180 | 6,835 |
| 2025-03-06 | 1.205 | 1.205 | 1.190 | 1.190 | 1.190 | 1,220 |
| 2025-03-05 | 1.200 | 1.205 | 1.190 | 1.205 | 1.205 | 2,299 |
| 2025-03-04 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 154 |
| 2025-03-03 | 1.210 | 1.215 | 1.190 | 1.190 | 1.190 | 2,420 |
| 2025-02-28 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 2,840 |
| 2025-02-27 | 1.215 | 1.215 | 1.215 | 1.215 | 1.215 | 9 |
| 2025-02-26 | 1.200 | 1.215 | 1.180 | 1.215 | 1.215 | 6,386 |
| 2025-02-25 | 1.190 | 1.200 | 1.190 | 1.195 | 1.195 | 2,588 |
| 2025-02-24 | 1.195 | 1.195 | 1.190 | 1.190 | 1.190 | 265 |
| 2025-02-21 | 1.180 | 1.200 | 1.180 | 1.200 | 1.200 | 1,884 |
| 2025-02-20 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 2,000 |
| 2025-02-19 | 1.190 | 1.200 | 1.155 | 1.190 | 1.190 | 6,050 |
| 2025-02-18 | 1.195 | 1.195 | 1.190 | 1.190 | 1.190 | 2,903 |
| 2025-02-17 | 1.190 | 1.200 | 1.160 | 1.195 | 1.195 | 8,621 |
| 2025-02-14 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 400 |
| 2025-02-13 | 1.195 | 1.195 | 1.180 | 1.180 | 1.180 | 2,823 |
| 2025-02-12 | 1.210 | 1.210 | 1.195 | 1.195 | 1.195 | 801 |
| 2025-02-11 | 1.195 | 1.210 | 1.180 | 1.210 | 1.210 | 1,502 |
| 2025-02-10 | 1.220 | 1.225 | 1.200 | 1.220 | 1.220 | 5,135 |
| 2025-02-06 | 1.240 | 1.240 | 1.220 | 1.225 | 1.225 | 1,395 |
| 2025-02-05 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 102 |
| 2025-02-04 | 1.225 | 1.250 | 1.220 | 1.240 | 1.240 | 219 |
| 2025-02-03 | 1.240 | 1.240 | 1.180 | 1.240 | 1.240 | 5,125 |
| 2025-01-30 | 1.230 | 1.270 | 1.230 | 1.270 | 1.270 | 9,907 |
| 2025-01-29 | 1.230 | 1.240 | 1.210 | 1.210 | 1.210 | 1,592 |
| 2025-01-28 | 1.210 | 1.230 | 1.210 | 1.230 | 1.230 | 5,725 |
| 2025-01-27 | 1.230 | 1.230 | 1.195 | 1.225 | 1.225 | 2,643 |
| 2025-01-24 | 1.240 | 1.240 | 1.235 | 1.235 | 1.235 | 210 |
| 2025-01-23 | 1.285 | 1.285 | 1.285 | 1.285 | 1.285 | 1 |
| 2025-01-22 | 1.215 | 1.310 | 1.215 | 1.235 | 1.235 | 6,445 |
| 2025-01-21 | 1.230 | 1.230 | 1.210 | 1.210 | 1.210 | 5,010 |
| 2025-01-20 | 1.235 | 1.235 | 1.200 | 1.230 | 1.230 | 2,177 |
| 2025-01-17 | 1.220 | 1.235 | 1.200 | 1.200 | 1.200 | 8,609 |
| 2025-01-16 | 1.195 | 1.220 | 1.165 | 1.215 | 1.215 | 3,583 |
| 2025-01-15 | 1.210 | 1.235 | 1.200 | 1.235 | 1.235 | 3,002 |
| 2025-01-13 | 1.240 | 1.240 | 1.200 | 1.235 | 1.235 | 6,415 |
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.