Kool2play SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-19 | 3.980 | 3.980 | 3.980 | 3.980 | 3.550 | 6 |
| 2023-10-18 | 4.020 | 4.020 | 3.900 | 3.900 | 3.479 | 196 |
| 2023-10-17 | 4.020 | 4.020 | 4.020 | 4.020 | 3.586 | 6 |
| 2023-10-16 | 4.020 | 4.020 | 4.020 | 4.020 | 3.586 | 11 |
| 2023-10-13 | 4.060 | 4.060 | 3.920 | 3.920 | 3.497 | 163 |
| 2023-10-12 | 4.060 | 4.060 | 4.060 | 4.060 | 3.622 | 6 |
| 2023-10-11 | 4.080 | 4.080 | 4.080 | 4.080 | 3.640 | 6 |
| 2023-10-10 | 4.060 | 4.060 | 4.060 | 4.060 | 3.622 | 17 |
| 2023-10-09 | 3.960 | 4.080 | 3.960 | 4.060 | 3.622 | 2,651 |
| 2023-10-05 | 3.860 | 4.000 | 3.860 | 4.000 | 3.568 | 136 |
| 2023-10-04 | 4.080 | 4.080 | 3.800 | 3.800 | 3.390 | 342 |
| 2023-10-03 | 4.040 | 4.060 | 4.040 | 4.060 | 3.622 | 34 |
| 2023-09-29 | 3.880 | 4.000 | 3.880 | 4.000 | 3.568 | 65 |
| 2023-09-28 | 3.800 | 3.880 | 3.800 | 3.880 | 3.461 | 66 |
| 2023-09-27 | 3.400 | 3.900 | 3.320 | 3.700 | 3.301 | 2,115 |
| 2023-09-26 | 3.720 | 3.940 | 3.400 | 3.400 | 3.033 | 2,315 |
| 2023-09-25 | 3.940 | 3.940 | 3.720 | 3.720 | 3.318 | 594 |
| 2023-09-22 | 3.940 | 3.940 | 3.940 | 3.940 | 3.515 | 6 |
| 2023-09-20 | 3.940 | 3.940 | 3.940 | 3.940 | 3.515 | 1 |
| 2023-09-18 | 3.940 | 3.940 | 3.940 | 3.940 | 3.515 | 56 |
| 2023-09-15 | 4.000 | 4.000 | 4.000 | 4.000 | 3.568 | 17 |
| 2023-09-14 | 4.000 | 4.020 | 4.000 | 4.000 | 3.568 | 2,472 |
| 2023-09-13 | 4.000 | 4.000 | 4.000 | 4.000 | 3.568 | 7 |
| 2023-09-12 | 4.000 | 4.000 | 4.000 | 4.000 | 3.568 | 17 |
| 2023-09-11 | 4.000 | 4.000 | 4.000 | 4.000 | 3.568 | 87 |
| 2023-09-08 | 4.000 | 4.000 | 4.000 | 4.000 | 3.568 | 268 |
| 2023-09-07 | 4.000 | 4.000 | 4.000 | 4.000 | 3.568 | 117 |
| 2023-09-06 | 4.120 | 4.120 | 3.760 | 3.940 | 3.515 | 364 |
| 2023-09-05 | 4.120 | 4.120 | 4.120 | 4.120 | 3.675 | 6 |
| 2023-09-04 | 4.120 | 4.120 | 4.120 | 4.120 | 3.675 | 6 |
| 2023-09-01 | 3.920 | 4.100 | 3.920 | 4.100 | 3.657 | 28 |
| 2023-08-30 | 3.960 | 3.960 | 3.960 | 3.960 | 3.533 | 17 |
| 2023-08-28 | 3.900 | 3.900 | 3.900 | 3.900 | 3.479 | 15 |
| 2023-08-25 | 4.000 | 4.040 | 3.840 | 4.040 | 3.604 | 561 |
| 2023-08-23 | 3.620 | 4.160 | 3.620 | 4.160 | 3.711 | 109 |
| 2023-08-22 | 3.980 | 4.220 | 3.600 | 3.600 | 3.211 | 1,183 |
| 2023-08-18 | 4.180 | 4.180 | 3.720 | 3.980 | 3.550 | 1,001 |
| 2023-08-17 | 4.380 | 4.380 | 4.000 | 4.180 | 3.729 | 454 |
| 2023-08-16 | 4.380 | 4.380 | 4.380 | 4.380 | 3.907 | 123 |
| 2023-08-14 | 4.380 | 4.380 | 4.100 | 4.360 | 3.889 | 247 |
| 2023-08-11 | 4.400 | 4.400 | 4.400 | 4.400 | 3.925 | 6 |
| 2023-08-10 | 4.140 | 4.400 | 3.760 | 4.380 | 3.907 | 1,407 |
| 2023-08-09 | 4.140 | 4.140 | 4.120 | 4.140 | 3.693 | 532 |
| 2023-08-08 | 4.000 | 4.060 | 4.000 | 4.060 | 3.622 | 291 |
| 2023-08-07 | 4.100 | 4.100 | 3.900 | 4.000 | 3.568 | 517 |
| 2023-08-04 | 4.000 | 4.000 | 4.000 | 4.000 | 3.568 | 336 |
| 2023-08-01 | 3.700 | 4.000 | 3.600 | 4.000 | 3.568 | 611 |
| 2023-07-31 | 3.760 | 3.920 | 3.740 | 3.920 | 3.497 | 828 |
| 2023-07-28 | 4.200 | 4.200 | 3.760 | 3.760 | 3.354 | 3,250 |
| 2023-07-27 | 4.220 | 4.220 | 3.400 | 4.200 | 3.747 | 2,485 |
| 2023-07-26 | 4.800 | 4.840 | 4.220 | 4.400 | 3.925 | 1,350 |
| 2023-07-25 | 5.000 | 5.000 | 4.500 | 4.800 | 4.282 | 2,213 |
| 2023-07-24 | 5.000 | 5.000 | 4.960 | 4.960 | 4.425 | 192 |
| 2023-07-21 | 5.000 | 5.000 | 5.000 | 5.000 | 4.460 | 252 |
| 2023-07-20 | 5.500 | 5.500 | 5.000 | 5.000 | 4.460 | 455 |
| 2023-07-19 | 5.500 | 5.500 | 5.500 | 5.500 | 4.906 | 2 |
| 2023-07-18 | 5.500 | 5.500 | 5.400 | 5.400 | 4.817 | 230 |
| 2023-07-17 | 5.400 | 5.400 | 5.400 | 5.400 | 4.817 | 1,121 |
| 2023-07-14 | 5.850 | 5.850 | 5.500 | 5.500 | 4.906 | 297 |
| 2023-07-13 | 5.850 | 5.850 | 5.850 | 5.850 | 5.219 | 6 |
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.