Kool2play SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 20 |
| 2024-04-26 | 1.290 | 1.300 | 1.280 | 1.300 | 1.300 | 580 |
| 2024-04-25 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 120 |
| 2024-04-24 | 1.300 | 1.300 | 1.190 | 1.240 | 1.240 | 1,115 |
| 2024-04-23 | 1.230 | 1.350 | 1.010 | 1.300 | 1.300 | 14,849 |
| 2024-04-22 | 0.885 | 1.230 | 0.885 | 1.230 | 1.230 | 34,053 |
| 2024-04-19 | 0.870 | 0.890 | 0.770 | 0.890 | 0.890 | 4,480 |
| 2024-04-18 | 0.730 | 0.940 | 0.710 | 0.940 | 0.940 | 13,638 |
| 2024-04-17 | 0.730 | 0.730 | 0.730 | 0.730 | 0.730 | 4,050 |
| 2024-04-16 | 0.730 | 0.730 | 0.730 | 0.730 | 0.730 | 200 |
| 2024-04-15 | 0.760 | 0.760 | 0.720 | 0.720 | 0.720 | 2,000 |
| 2024-04-12 | 0.800 | 0.800 | 0.760 | 0.760 | 0.760 | 3,400 |
| 2024-04-11 | 0.740 | 0.770 | 0.740 | 0.740 | 0.740 | 3,000 |
| 2024-04-10 | 0.730 | 0.740 | 0.720 | 0.740 | 0.740 | 1,235 |
| 2024-04-09 | 0.800 | 0.800 | 0.730 | 0.780 | 0.780 | 2,410 |
| 2024-04-08 | 0.700 | 0.790 | 0.700 | 0.790 | 0.790 | 10,600 |
| 2024-04-05 | 0.750 | 0.780 | 0.715 | 0.775 | 0.775 | 16,139 |
| 2024-04-04 | 0.820 | 0.820 | 0.745 | 0.800 | 0.800 | 32,878 |
| 2024-04-03 | 0.930 | 0.930 | 0.770 | 0.800 | 0.800 | 40,305 |
| 2024-04-02 | 1.000 | 1.050 | 0.930 | 0.930 | 0.930 | 5,200 |
| 2024-03-28 | 1.140 | 1.140 | 0.980 | 1.000 | 1.000 | 6,007 |
| 2024-03-27 | 1.050 | 1.150 | 0.965 | 1.150 | 1.150 | 10,653 |
| 2024-03-26 | 1.110 | 1.110 | 1.040 | 1.070 | 1.070 | 7,212 |
| 2024-03-25 | 1.100 | 1.110 | 1.100 | 1.110 | 1.110 | 2,765 |
| 2024-03-22 | 1.140 | 1.190 | 1.090 | 1.100 | 1.100 | 8,162 |
| 2024-03-21 | 1.310 | 1.310 | 1.050 | 1.120 | 1.120 | 33,675 |
| 2024-03-20 | 1.350 | 1.390 | 1.300 | 1.390 | 1.390 | 9,425 |
| 2024-03-19 | 1.490 | 1.490 | 1.310 | 1.310 | 1.310 | 4,135 |
| 2024-03-18 | 1.470 | 1.600 | 1.350 | 1.600 | 1.600 | 1,157 |
| 2024-03-13 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 15 |
| 2024-03-12 | 1.580 | 1.640 | 1.510 | 1.510 | 1.510 | 1,968 |
| 2024-03-11 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 1,280 |
| 2024-03-08 | 1.620 | 1.620 | 1.470 | 1.580 | 1.580 | 1,500 |
| 2024-03-07 | 1.500 | 1.740 | 1.500 | 1.610 | 1.610 | 2,095 |
| 2024-03-01 | 1.470 | 1.540 | 1.440 | 1.480 | 1.480 | 3,059 |
| 2024-02-29 | 1.370 | 1.470 | 1.370 | 1.470 | 1.470 | 978 |
| 2024-02-28 | 1.500 | 1.500 | 1.350 | 1.350 | 1.350 | 7,449 |
| 2024-02-27 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 15 |
| 2024-02-26 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 200 |
| 2024-02-22 | 1.600 | 1.640 | 1.320 | 1.640 | 1.640 | 12,673 |
| 2024-02-21 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 50 |
| 2024-02-20 | 1.760 | 1.760 | 1.600 | 1.700 | 1.700 | 1,525 |
| 2024-02-19 | 1.450 | 1.860 | 1.370 | 1.740 | 1.740 | 19,391 |
| 2024-02-16 | 1.500 | 1.500 | 1.490 | 1.490 | 1.490 | 225 |
| 2024-02-15 | 1.480 | 1.500 | 1.480 | 1.500 | 1.500 | 500 |
| 2024-02-14 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 15 |
| 2024-02-13 | 1.520 | 1.520 | 1.370 | 1.500 | 1.500 | 15,985 |
| 2024-02-12 | 1.450 | 1.520 | 1.450 | 1.520 | 1.520 | 800 |
| 2024-02-09 | 1.600 | 1.640 | 1.360 | 1.530 | 1.530 | 7,617 |
| 2024-02-08 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 20 |
| 2024-02-07 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 650 |
| 2024-02-05 | 1.700 | 1.700 | 1.650 | 1.650 | 1.650 | 225 |
| 2024-02-02 | 1.700 | 1.760 | 1.700 | 1.700 | 1.700 | 821 |
| 2024-02-01 | 1.630 | 1.700 | 1.630 | 1.700 | 1.700 | 4,869 |
| 2024-01-31 | 1.560 | 1.650 | 1.560 | 1.560 | 1.560 | 2,850 |
| 2024-01-30 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 378 |
| 2024-01-29 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 25 |
| 2024-01-26 | 1.760 | 1.760 | 1.580 | 1.580 | 1.580 | 3,455 |
| 2024-01-25 | 1.760 | 1.760 | 1.670 | 1.760 | 1.760 | 1,610 |
| 2024-01-24 | 1.670 | 1.770 | 1.670 | 1.770 | 1.770 | 1,517 |
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.