Kool2play SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 11 of 19 · 1,102 trading daysOlder →

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.