Duality SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-02 | 1.445 | 1.445 | 1.445 | 1.445 | 1.445 | 382 |
| 2024-10-01 | 1.450 | 1.455 | 1.450 | 1.455 | 1.455 | 50 |
| 2024-09-30 | 1.430 | 1.450 | 1.430 | 1.450 | 1.450 | 1,650 |
| 2024-09-27 | 1.450 | 1.450 | 1.410 | 1.410 | 1.410 | 159 |
| 2024-09-26 | 1.460 | 1.460 | 1.370 | 1.450 | 1.450 | 4,566 |
| 2024-09-25 | 1.470 | 1.480 | 1.470 | 1.480 | 1.480 | 1,000 |
| 2024-09-24 | 1.550 | 1.550 | 1.300 | 1.485 | 1.485 | 47,355 |
| 2024-09-23 | 1.590 | 1.590 | 1.555 | 1.555 | 1.555 | 4,757 |
| 2024-09-20 | 1.580 | 1.605 | 1.580 | 1.605 | 1.605 | 570 |
| 2024-09-19 | 1.650 | 1.720 | 1.410 | 1.585 | 1.585 | 74,642 |
| 2024-09-18 | 1.650 | 1.655 | 1.620 | 1.620 | 1.620 | 4,574 |
| 2024-09-17 | 1.635 | 1.635 | 1.630 | 1.630 | 1.630 | 700 |
| 2024-09-16 | 1.655 | 1.665 | 1.625 | 1.655 | 1.655 | 1,029 |
| 2024-09-13 | 1.650 | 1.655 | 1.635 | 1.655 | 1.655 | 2,400 |
| 2024-09-12 | 1.720 | 1.725 | 1.665 | 1.665 | 1.665 | 2,552 |
| 2024-09-11 | 1.695 | 1.720 | 1.690 | 1.720 | 1.720 | 67 |
| 2024-09-10 | 1.795 | 1.800 | 1.710 | 1.725 | 1.725 | 2,198 |
| 2024-09-09 | 1.790 | 1.795 | 1.630 | 1.795 | 1.795 | 3,942 |
| 2024-09-06 | 1.845 | 1.845 | 1.730 | 1.790 | 1.790 | 435 |
| 2024-09-05 | 1.615 | 1.880 | 1.615 | 1.805 | 1.805 | 29,962 |
| 2024-09-04 | 1.605 | 1.645 | 1.585 | 1.635 | 1.635 | 730 |
| 2024-09-03 | 1.610 | 1.695 | 1.580 | 1.600 | 1.600 | 15,670 |
| 2024-09-02 | 1.510 | 1.610 | 1.510 | 1.610 | 1.610 | 12,897 |
| 2024-08-30 | 1.465 | 1.590 | 1.465 | 1.590 | 1.590 | 13,884 |
| 2024-08-29 | 1.500 | 1.500 | 1.465 | 1.465 | 1.465 | 1,399 |
| 2024-08-28 | 1.460 | 1.500 | 1.460 | 1.500 | 1.500 | 4,560 |
| 2024-08-27 | 1.460 | 1.465 | 1.430 | 1.465 | 1.465 | 1,509 |
| 2024-08-26 | 1.410 | 1.410 | 1.405 | 1.405 | 1.405 | 225 |
| 2024-08-23 | 1.465 | 1.465 | 1.465 | 1.465 | 1.465 | 7 |
| 2024-08-22 | 1.480 | 1.480 | 1.400 | 1.465 | 1.465 | 6,206 |
| 2024-08-21 | 1.480 | 1.480 | 1.475 | 1.475 | 1.475 | 300 |
| 2024-08-20 | 1.455 | 1.480 | 1.455 | 1.480 | 1.480 | 3,000 |
| 2024-08-19 | 1.400 | 1.405 | 1.400 | 1.400 | 1.400 | 1,260 |
| 2024-08-16 | 1.480 | 1.480 | 1.395 | 1.400 | 1.400 | 17,362 |
| 2024-08-14 | 1.440 | 1.480 | 1.430 | 1.480 | 1.480 | 2,340 |
| 2024-08-13 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 15 |
| 2024-08-12 | 1.495 | 1.495 | 1.435 | 1.490 | 1.490 | 4,171 |
| 2024-08-09 | 1.450 | 1.495 | 1.450 | 1.495 | 1.495 | 490 |
| 2024-08-08 | 1.450 | 1.460 | 1.435 | 1.460 | 1.460 | 6,951 |
| 2024-08-07 | 1.460 | 1.460 | 1.445 | 1.450 | 1.450 | 3,218 |
| 2024-08-06 | 1.475 | 1.500 | 1.435 | 1.500 | 1.500 | 6,379 |
| 2024-08-05 | 1.545 | 1.545 | 1.430 | 1.485 | 1.485 | 16,614 |
| 2024-08-02 | 1.585 | 1.585 | 1.545 | 1.575 | 1.575 | 98 |
| 2024-08-01 | 1.575 | 1.585 | 1.545 | 1.545 | 1.545 | 1,155 |
| 2024-07-31 | 1.600 | 1.600 | 1.520 | 1.575 | 1.575 | 1,362 |
| 2024-07-30 | 1.555 | 1.600 | 1.555 | 1.600 | 1.600 | 390 |
| 2024-07-29 | 1.590 | 1.590 | 1.550 | 1.550 | 1.550 | 570 |
| 2024-07-25 | 1.535 | 1.595 | 1.535 | 1.595 | 1.595 | 1,600 |
| 2024-07-24 | 1.530 | 1.535 | 1.505 | 1.535 | 1.535 | 1,559 |
| 2024-07-23 | 1.565 | 1.565 | 1.540 | 1.540 | 1.540 | 481 |
| 2024-07-22 | 1.560 | 1.560 | 1.525 | 1.550 | 1.550 | 1,869 |
| 2024-07-19 | 1.560 | 1.565 | 1.560 | 1.565 | 1.565 | 165 |
| 2024-07-18 | 1.530 | 1.570 | 1.530 | 1.570 | 1.570 | 111 |
| 2024-07-17 | 1.570 | 1.570 | 1.525 | 1.525 | 1.525 | 2,490 |
| 2024-07-16 | 1.660 | 1.660 | 1.520 | 1.635 | 1.635 | 5,383 |
| 2024-07-15 | 1.580 | 1.735 | 1.580 | 1.700 | 1.700 | 31,710 |
| 2024-07-12 | 1.520 | 1.570 | 1.520 | 1.550 | 1.550 | 9,365 |
| 2024-07-11 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 500 |
| 2024-07-10 | 1.520 | 1.520 | 1.510 | 1.510 | 1.510 | 110 |
| 2024-07-09 | 1.505 | 1.515 | 1.500 | 1.515 | 1.515 | 1,599 |
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.