Duality SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-09 | 1.245 | 1.245 | 1.240 | 1.240 | 1.240 | 2,700 |
| 2025-01-08 | 1.270 | 1.280 | 1.235 | 1.280 | 1.280 | 7,094 |
| 2025-01-07 | 1.330 | 1.330 | 1.230 | 1.250 | 1.250 | 8,805 |
| 2025-01-03 | 1.310 | 1.340 | 1.285 | 1.335 | 1.335 | 1,501 |
| 2025-01-02 | 1.280 | 1.390 | 1.280 | 1.350 | 1.350 | 6,535 |
| 2024-12-30 | 1.290 | 1.295 | 1.250 | 1.275 | 1.275 | 3,991 |
| 2024-12-27 | 1.250 | 1.290 | 1.245 | 1.290 | 1.290 | 1,831 |
| 2024-12-23 | 1.250 | 1.295 | 1.240 | 1.250 | 1.250 | 23,687 |
| 2024-12-20 | 1.260 | 1.295 | 1.250 | 1.295 | 1.295 | 2,391 |
| 2024-12-19 | 1.255 | 1.295 | 1.255 | 1.295 | 1.295 | 501 |
| 2024-12-18 | 1.320 | 1.320 | 1.245 | 1.305 | 1.305 | 2,635 |
| 2024-12-17 | 1.340 | 1.340 | 1.280 | 1.325 | 1.325 | 2,712 |
| 2024-12-16 | 1.335 | 1.345 | 1.285 | 1.340 | 1.340 | 5,004 |
| 2024-12-13 | 1.300 | 1.335 | 1.285 | 1.335 | 1.335 | 8,201 |
| 2024-12-12 | 1.310 | 1.335 | 1.300 | 1.335 | 1.335 | 4,723 |
| 2024-12-11 | 1.350 | 1.355 | 1.315 | 1.340 | 1.340 | 1,546 |
| 2024-12-10 | 1.330 | 1.355 | 1.315 | 1.315 | 1.315 | 1,099 |
| 2024-12-09 | 1.385 | 1.385 | 1.320 | 1.320 | 1.320 | 1,710 |
| 2024-12-06 | 1.380 | 1.390 | 1.340 | 1.390 | 1.390 | 3,492 |
| 2024-12-05 | 1.345 | 1.410 | 1.260 | 1.350 | 1.350 | 38,598 |
| 2024-12-04 | 1.350 | 1.390 | 1.250 | 1.355 | 1.355 | 13,069 |
| 2024-12-03 | 1.430 | 1.430 | 1.340 | 1.420 | 1.420 | 4,036 |
| 2024-12-02 | 1.370 | 1.435 | 1.320 | 1.435 | 1.435 | 4,231 |
| 2024-11-28 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 8 |
| 2024-11-27 | 1.410 | 1.430 | 1.320 | 1.420 | 1.420 | 6,442 |
| 2024-11-26 | 1.370 | 1.425 | 1.325 | 1.425 | 1.425 | 3,607 |
| 2024-11-25 | 1.370 | 1.375 | 1.370 | 1.375 | 1.375 | 264 |
| 2024-11-22 | 1.325 | 1.390 | 1.300 | 1.385 | 1.385 | 7,956 |
| 2024-11-21 | 1.340 | 1.395 | 1.300 | 1.330 | 1.330 | 16,456 |
| 2024-11-20 | 1.375 | 1.410 | 1.335 | 1.395 | 1.395 | 3,554 |
| 2024-11-19 | 1.350 | 1.390 | 1.350 | 1.390 | 1.390 | 217 |
| 2024-11-18 | 1.365 | 1.405 | 1.350 | 1.405 | 1.405 | 1,776 |
| 2024-11-15 | 1.380 | 1.420 | 1.370 | 1.420 | 1.420 | 3,276 |
| 2024-11-14 | 1.360 | 1.430 | 1.360 | 1.425 | 1.425 | 1,100 |
| 2024-11-13 | 1.340 | 1.420 | 1.325 | 1.400 | 1.400 | 1,472 |
| 2024-11-12 | 1.430 | 1.430 | 1.320 | 1.430 | 1.430 | 10,688 |
| 2024-11-08 | 1.400 | 1.430 | 1.400 | 1.430 | 1.430 | 908 |
| 2024-11-07 | 1.420 | 1.425 | 1.365 | 1.405 | 1.405 | 3,518 |
| 2024-11-06 | 1.400 | 1.420 | 1.400 | 1.420 | 1.420 | 802 |
| 2024-11-05 | 1.410 | 1.430 | 1.410 | 1.430 | 1.430 | 1,728 |
| 2024-11-04 | 1.385 | 1.410 | 1.380 | 1.410 | 1.410 | 977 |
| 2024-10-29 | 1.420 | 1.430 | 1.400 | 1.425 | 1.425 | 2,172 |
| 2024-10-28 | 1.425 | 1.425 | 1.420 | 1.420 | 1.420 | 210 |
| 2024-10-25 | 1.425 | 1.425 | 1.425 | 1.425 | 1.425 | 346 |
| 2024-10-24 | 1.400 | 1.435 | 1.400 | 1.435 | 1.435 | 462 |
| 2024-10-23 | 1.435 | 1.440 | 1.400 | 1.400 | 1.400 | 4,913 |
| 2024-10-22 | 1.430 | 1.510 | 1.380 | 1.450 | 1.450 | 8,567 |
| 2024-10-21 | 1.495 | 1.550 | 1.420 | 1.540 | 1.540 | 1,930 |
| 2024-10-18 | 1.450 | 1.570 | 1.450 | 1.570 | 1.570 | 4,413 |
| 2024-10-17 | 1.430 | 1.460 | 1.390 | 1.455 | 1.455 | 1,453 |
| 2024-10-16 | 1.460 | 1.460 | 1.455 | 1.455 | 1.455 | 177 |
| 2024-10-15 | 1.450 | 1.465 | 1.435 | 1.465 | 1.465 | 1,113 |
| 2024-10-14 | 1.440 | 1.460 | 1.435 | 1.460 | 1.460 | 558 |
| 2024-10-11 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 700 |
| 2024-10-10 | 1.455 | 1.455 | 1.420 | 1.445 | 1.445 | 3,211 |
| 2024-10-09 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 5 |
| 2024-10-08 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 550 |
| 2024-10-07 | 1.505 | 1.510 | 1.495 | 1.495 | 1.495 | 1,024 |
| 2024-10-04 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 7 |
| 2024-10-03 | 1.470 | 1.530 | 1.440 | 1.520 | 1.520 | 2,350 |
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.