Kool2play SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-06 | 4.700 | 4.700 | 4.700 | 4.700 | 4.193 | 112 |
| 2023-03-02 | 4.600 | 5.100 | 4.500 | 4.700 | 4.193 | 785 |
| 2023-03-01 | 5.200 | 5.900 | 4.200 | 4.500 | 4.014 | 1,562 |
| 2023-02-28 | 5.200 | 5.200 | 5.000 | 5.000 | 4.460 | 613 |
| 2023-02-27 | 5.940 | 5.940 | 5.000 | 5.000 | 4.460 | 826 |
| 2023-02-24 | 5.940 | 5.940 | 5.940 | 5.940 | 5.299 | 6 |
| 2023-02-23 | 5.940 | 5.940 | 5.940 | 5.940 | 5.299 | 11 |
| 2023-02-22 | 6.000 | 6.000 | 5.800 | 5.800 | 5.174 | 95 |
| 2023-02-21 | 6.200 | 6.200 | 6.000 | 6.000 | 5.352 | 25 |
| 2023-02-20 | 6.100 | 6.200 | 6.000 | 6.000 | 5.352 | 56 |
| 2023-02-17 | 6.100 | 6.240 | 6.000 | 6.000 | 5.352 | 342 |
| 2023-02-16 | 6.000 | 6.100 | 5.800 | 6.000 | 5.352 | 172 |
| 2023-02-15 | 6.000 | 6.000 | 6.000 | 6.000 | 5.352 | 6 |
| 2023-02-14 | 7.500 | 7.500 | 6.000 | 6.000 | 5.352 | 1,883 |
| 2023-02-13 | 5.900 | 5.900 | 5.700 | 5.700 | 5.085 | 94 |
| 2023-02-10 | 6.200 | 6.200 | 6.000 | 6.000 | 5.352 | 28 |
| 2023-02-09 | 6.100 | 6.200 | 6.000 | 6.000 | 5.352 | 54 |
| 2023-02-08 | 6.200 | 6.200 | 6.000 | 6.000 | 5.352 | 22 |
| 2023-02-07 | 6.160 | 6.200 | 6.160 | 6.200 | 5.531 | 92 |
| 2023-02-06 | 6.100 | 6.140 | 6.100 | 6.140 | 5.477 | 34 |
| 2023-02-03 | 5.900 | 6.100 | 5.900 | 6.100 | 5.442 | 90 |
| 2023-02-02 | 6.000 | 6.300 | 5.760 | 5.760 | 5.138 | 877 |
| 2023-02-01 | 6.200 | 6.200 | 6.000 | 6.000 | 5.352 | 62 |
| 2023-01-31 | 6.500 | 6.500 | 6.200 | 6.200 | 5.531 | 336 |
| 2023-01-27 | 6.700 | 6.700 | 6.700 | 6.700 | 5.977 | 504 |
| 2023-01-26 | 6.700 | 6.700 | 6.400 | 6.700 | 5.977 | 266 |
| 2023-01-24 | 6.660 | 7.300 | 6.560 | 6.720 | 5.995 | 767 |
| 2023-01-23 | 6.480 | 6.600 | 6.480 | 6.600 | 5.888 | 185 |
| 2023-01-20 | 6.460 | 6.460 | 6.460 | 6.460 | 5.763 | 2 |
| 2023-01-19 | 6.300 | 6.480 | 6.260 | 6.260 | 5.584 | 1,211 |
| 2023-01-18 | 6.400 | 6.400 | 6.000 | 6.200 | 5.531 | 535 |
| 2023-01-17 | 6.560 | 6.560 | 6.560 | 6.560 | 5.852 | 2 |
| 2023-01-16 | 6.560 | 6.560 | 6.560 | 6.560 | 5.852 | 38 |
| 2023-01-13 | 7.680 | 7.680 | 6.200 | 6.560 | 5.852 | 1,195 |
| 2023-01-12 | 7.580 | 7.700 | 7.580 | 7.700 | 6.869 | 67 |
| 2023-01-11 | 7.000 | 7.960 | 7.000 | 7.580 | 6.762 | 1,678 |
| 2023-01-10 | 5.500 | 6.800 | 5.500 | 6.800 | 6.066 | 1,362 |
| 2023-01-05 | 5.500 | 5.500 | 5.500 | 5.500 | 4.906 | 6 |
| 2023-01-04 | 5.440 | 5.500 | 5.440 | 5.500 | 4.906 | 22 |
| 2023-01-03 | 5.400 | 5.440 | 5.400 | 5.400 | 4.817 | 504 |
| 2023-01-02 | 5.200 | 5.300 | 5.200 | 5.300 | 4.728 | 67 |
| 2022-12-30 | 5.380 | 5.400 | 5.200 | 5.200 | 4.639 | 594 |
| 2022-12-29 | 5.640 | 5.640 | 5.260 | 5.260 | 4.692 | 1,900 |
| 2022-12-28 | 4.590 | 5.700 | 4.590 | 5.700 | 5.085 | 1,084 |
| 2022-12-27 | 4.600 | 4.600 | 4.600 | 4.600 | 4.103 | 336 |
| 2022-12-23 | 4.600 | 4.600 | 4.600 | 4.600 | 4.103 | 566 |
| 2022-12-22 | 4.300 | 5.160 | 4.300 | 4.600 | 4.103 | 1,536 |
| 2022-12-21 | 4.300 | 4.300 | 4.300 | 4.300 | 3.836 | 3 |
| 2022-12-20 | 4.200 | 4.300 | 4.190 | 4.300 | 3.836 | 2,063 |
| 2022-12-19 | 4.190 | 4.190 | 4.190 | 4.190 | 3.738 | 342 |
| 2022-12-16 | 4.200 | 4.200 | 4.200 | 4.200 | 3.747 | 6 |
| 2022-12-15 | 4.100 | 4.200 | 4.100 | 4.200 | 3.747 | 1,015 |
| 2022-12-14 | 3.950 | 4.100 | 3.950 | 4.100 | 3.657 | 483 |
| 2022-12-13 | 4.050 | 4.050 | 4.000 | 4.000 | 3.568 | 258 |
| 2022-12-12 | 4.200 | 4.200 | 4.200 | 4.200 | 3.747 | 6 |
| 2022-12-09 | 4.200 | 4.200 | 4.200 | 4.200 | 3.747 | 8 |
| 2022-12-08 | 4.100 | 4.200 | 4.000 | 4.200 | 3.747 | 140 |
| 2022-12-07 | 4.100 | 4.200 | 4.100 | 4.200 | 3.747 | 17 |
| 2022-12-06 | 4.200 | 4.200 | 4.200 | 4.200 | 3.747 | 6 |
| 2022-12-05 | 4.150 | 4.150 | 4.000 | 4.100 | 3.657 | 457 |
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.