Kool2play SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 1.500 | 1.670 | 1.500 | 1.670 | 1.670 | 3,452 |
| 2024-01-22 | 1.500 | 1.500 | 1.490 | 1.500 | 1.500 | 2,898 |
| 2024-01-19 | 1.380 | 1.430 | 1.380 | 1.430 | 1.430 | 835 |
| 2024-01-18 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 355 |
| 2024-01-17 | 1.390 | 1.420 | 1.380 | 1.380 | 1.380 | 2,936 |
| 2024-01-16 | 1.430 | 1.430 | 1.310 | 1.370 | 1.370 | 3,107 |
| 2024-01-15 | 1.350 | 1.440 | 1.350 | 1.440 | 1.440 | 996 |
| 2024-01-12 | 1.530 | 1.530 | 1.250 | 1.350 | 1.350 | 35,485 |
| 2024-01-11 | 1.600 | 1.600 | 1.430 | 1.530 | 1.530 | 20,218 |
| 2024-01-10 | 1.750 | 1.750 | 1.500 | 1.620 | 1.620 | 16,815 |
| 2024-01-09 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 62 |
| 2024-01-08 | 1.650 | 1.850 | 1.650 | 1.850 | 1.850 | 3,973 |
| 2024-01-05 | 1.620 | 1.870 | 1.620 | 1.650 | 1.650 | 2,087 |
| 2024-01-04 | 1.900 | 1.900 | 1.610 | 1.610 | 1.610 | 2,100 |
| 2024-01-03 | 1.820 | 1.900 | 1.820 | 1.900 | 1.900 | 386 |
| 2024-01-02 | 1.880 | 1.930 | 1.800 | 1.920 | 1.920 | 878 |
| 2023-12-29 | 1.900 | 1.900 | 1.710 | 1.870 | 1.870 | 7,142 |
| 2023-12-28 | 1.900 | 1.960 | 1.830 | 1.900 | 1.900 | 6,040 |
| 2023-12-27 | 1.980 | 1.980 | 1.840 | 1.970 | 1.970 | 690 |
| 2023-12-22 | 1.880 | 1.880 | 1.860 | 1.860 | 1.860 | 300 |
| 2023-12-21 | 1.940 | 2.000 | 1.880 | 1.880 | 1.880 | 3,065 |
| 2023-12-20 | 1.990 | 1.990 | 1.890 | 1.980 | 1.980 | 1,479 |
| 2023-12-19 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 3,000 |
| 2023-12-18 | 2.020 | 2.040 | 2.020 | 2.040 | 2.040 | 1,212 |
| 2023-12-15 | 1.900 | 2.160 | 1.850 | 2.040 | 2.040 | 2,227 |
| 2023-12-14 | 2.060 | 2.080 | 1.900 | 1.900 | 1.900 | 4,672 |
| 2023-12-13 | 2.000 | 2.000 | 1.820 | 2.000 | 2.000 | 2,607 |
| 2023-12-12 | 2.180 | 2.180 | 1.940 | 2.080 | 2.080 | 30,706 |
| 2023-12-11 | 1.900 | 2.260 | 1.900 | 2.260 | 2.260 | 1,375 |
| 2023-12-08 | 2.500 | 2.500 | 2.000 | 2.100 | 2.100 | 16,204 |
| 2023-12-07 | 2.620 | 2.700 | 2.620 | 2.660 | 2.660 | 1,277 |
| 2023-12-06 | 2.600 | 2.600 | 2.500 | 2.500 | 2.500 | 445 |
| 2023-12-05 | 2.300 | 2.700 | 2.180 | 2.700 | 2.700 | 3,280 |
| 2023-12-04 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | 5 |
| 2023-12-01 | 2.300 | 2.400 | 2.280 | 2.400 | 2.400 | 2,540 |
| 2023-11-30 | 2.740 | 2.740 | 2.200 | 2.340 | 2.340 | 6,937 |
| 2023-11-28 | 2.940 | 2.940 | 2.420 | 2.820 | 2.820 | 2,013 |
| 2023-11-27 | 2.700 | 3.000 | 2.700 | 2.980 | 2.980 | 1,755 |
| 2023-11-24 | 2.640 | 3.000 | 2.640 | 2.980 | 2.980 | 3,395 |
| 2023-11-23 | 2.340 | 2.800 | 2.340 | 2.640 | 2.355 | 2,925 |
| 2023-11-22 | 2.200 | 2.260 | 2.200 | 2.220 | 1.980 | 246 |
| 2023-11-21 | 2.140 | 2.200 | 2.100 | 2.200 | 1.963 | 648 |
| 2023-11-20 | 2.280 | 2.280 | 2.000 | 2.100 | 1.873 | 2,759 |
| 2023-11-17 | 2.500 | 2.900 | 2.000 | 2.040 | 1.820 | 6,061 |
| 2023-11-16 | 3.300 | 3.300 | 2.640 | 2.800 | 2.498 | 5,027 |
| 2023-11-15 | 3.300 | 3.300 | 3.100 | 3.300 | 2.944 | 341 |
| 2023-11-14 | 3.400 | 3.400 | 3.400 | 3.400 | 3.033 | 11 |
| 2023-11-13 | 3.140 | 3.300 | 3.100 | 3.300 | 2.944 | 1,045 |
| 2023-11-10 | 3.280 | 3.300 | 3.100 | 3.300 | 2.944 | 1,026 |
| 2023-11-09 | 3.300 | 3.300 | 3.280 | 3.280 | 2.926 | 147 |
| 2023-11-08 | 3.300 | 3.300 | 3.000 | 3.300 | 2.944 | 1,599 |
| 2023-11-07 | 3.300 | 3.300 | 3.300 | 3.300 | 2.944 | 17 |
| 2023-11-06 | 3.360 | 3.360 | 3.360 | 3.360 | 2.997 | 2,326 |
| 2023-11-03 | 3.400 | 3.400 | 3.100 | 3.380 | 3.015 | 295 |
| 2023-10-31 | 3.500 | 3.660 | 3.200 | 3.660 | 3.265 | 479 |
| 2023-10-27 | 3.400 | 3.580 | 3.340 | 3.580 | 3.194 | 589 |
| 2023-10-26 | 3.500 | 3.640 | 3.500 | 3.640 | 3.247 | 135 |
| 2023-10-25 | 3.700 | 3.700 | 3.300 | 3.500 | 3.122 | 2,105 |
| 2023-10-24 | 3.800 | 3.800 | 3.800 | 3.800 | 3.390 | 39 |
| 2023-10-20 | 3.980 | 3.980 | 3.980 | 3.980 | 3.550 | 2 |
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.