Kool2play SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-02 | 4.200 | 4.200 | 4.200 | 4.200 | 3.747 | 6 |
| 2022-12-01 | 4.200 | 4.200 | 4.200 | 4.200 | 3.747 | 6 |
| 2022-11-30 | 4.200 | 4.200 | 4.200 | 4.200 | 3.747 | 6 |
| 2022-11-29 | 4.200 | 4.200 | 4.200 | 4.200 | 3.747 | 6 |
| 2022-11-28 | 4.200 | 4.200 | 4.200 | 4.200 | 3.747 | 112 |
| 2022-11-25 | 4.190 | 4.190 | 4.100 | 4.100 | 3.657 | 512 |
| 2022-11-24 | 4.190 | 4.190 | 4.100 | 4.100 | 3.657 | 740 |
| 2022-11-23 | 4.190 | 4.190 | 4.190 | 4.190 | 3.738 | 6 |
| 2022-11-22 | 4.170 | 4.190 | 4.170 | 4.190 | 3.738 | 641 |
| 2022-11-21 | 4.100 | 4.170 | 4.100 | 4.170 | 3.720 | 107 |
| 2022-11-18 | 3.850 | 4.100 | 3.850 | 4.100 | 3.657 | 983 |
| 2022-11-17 | 3.850 | 3.850 | 3.850 | 3.850 | 3.434 | 328 |
| 2022-11-16 | 3.840 | 3.840 | 3.840 | 3.840 | 3.426 | 351 |
| 2022-11-15 | 3.840 | 3.840 | 3.840 | 3.840 | 3.426 | 612 |
| 2022-11-14 | 4.200 | 4.200 | 3.840 | 3.840 | 3.426 | 165 |
| 2022-11-10 | 4.000 | 4.200 | 4.000 | 4.020 | 3.586 | 756 |
| 2022-11-07 | 3.700 | 4.200 | 3.500 | 4.000 | 3.568 | 632 |
| 2022-11-04 | 3.700 | 3.700 | 3.700 | 3.700 | 3.301 | 89 |
| 2022-11-03 | 3.800 | 3.800 | 3.760 | 3.760 | 3.354 | 17 |
| 2022-11-02 | 3.900 | 3.900 | 3.900 | 3.900 | 3.479 | 241 |
| 2022-10-28 | 4.000 | 4.000 | 3.900 | 3.900 | 3.479 | 1,124 |
| 2022-10-27 | 4.000 | 4.000 | 4.000 | 4.000 | 3.568 | 3 |
| 2022-10-26 | 4.000 | 4.000 | 4.000 | 4.000 | 3.568 | 6 |
| 2022-10-25 | 4.200 | 4.200 | 4.000 | 4.000 | 3.568 | 20 |
| 2022-10-24 | 4.180 | 4.200 | 4.180 | 4.200 | 3.747 | 24 |
| 2022-10-19 | 4.190 | 4.190 | 4.010 | 4.010 | 3.577 | 131 |
| 2022-10-18 | 4.000 | 4.000 | 4.000 | 4.000 | 3.568 | 109 |
| 2022-10-17 | 4.300 | 4.300 | 4.000 | 4.000 | 3.568 | 1,053 |
| 2022-10-14 | 4.300 | 4.300 | 4.100 | 4.100 | 3.657 | 9 |
| 2022-10-13 | 4.300 | 4.300 | 4.300 | 4.300 | 3.836 | 3 |
| 2022-10-12 | 4.300 | 4.300 | 4.300 | 4.300 | 3.836 | 3 |
| 2022-10-11 | 4.200 | 4.200 | 4.200 | 4.200 | 3.747 | 417 |
| 2022-10-10 | 4.300 | 4.300 | 4.300 | 4.300 | 3.836 | 3 |
| 2022-10-07 | 4.190 | 4.200 | 4.190 | 4.200 | 3.747 | 115 |
| 2022-10-06 | 4.000 | 4.000 | 4.000 | 4.000 | 3.568 | 1,035 |
| 2022-10-05 | 4.100 | 4.190 | 4.080 | 4.180 | 3.729 | 354 |
| 2022-10-04 | 3.800 | 3.800 | 3.800 | 3.800 | 3.390 | 6 |
| 2022-10-03 | 3.800 | 3.800 | 3.800 | 3.800 | 3.390 | 6 |
| 2022-09-30 | 3.800 | 3.800 | 3.800 | 3.800 | 3.390 | 6 |
| 2022-09-29 | 4.100 | 4.160 | 3.800 | 3.800 | 3.390 | 18 |
| 2022-09-28 | 4.000 | 4.000 | 4.000 | 4.000 | 3.568 | 6 |
| 2022-09-27 | 3.900 | 3.900 | 3.900 | 3.900 | 3.479 | 6 |
| 2022-09-26 | 3.700 | 3.900 | 3.700 | 3.900 | 3.479 | 45 |
| 2022-09-23 | 3.520 | 3.800 | 3.520 | 3.660 | 3.265 | 2,453 |
| 2022-09-22 | 4.200 | 4.200 | 4.200 | 4.200 | 3.747 | 1 |
| 2022-09-21 | 3.700 | 3.980 | 3.510 | 3.740 | 3.336 | 2,130 |
| 2022-09-20 | 3.600 | 3.650 | 3.600 | 3.650 | 3.256 | 874 |
| 2022-09-19 | 3.970 | 3.980 | 3.970 | 3.980 | 3.550 | 4 |
| 2022-09-16 | 3.500 | 3.970 | 3.500 | 3.970 | 3.541 | 790 |
| 2022-09-15 | 3.500 | 3.500 | 3.500 | 3.500 | 3.122 | 2 |
| 2022-09-14 | 3.850 | 3.850 | 3.240 | 3.580 | 3.194 | 1,202 |
| 2022-09-13 | 3.750 | 3.960 | 3.750 | 3.960 | 3.533 | 13 |
| 2022-09-12 | 3.750 | 3.750 | 3.750 | 3.750 | 3.345 | 3 |
| 2022-09-09 | 3.740 | 3.770 | 3.410 | 3.750 | 3.345 | 3,051 |
| 2022-09-08 | 3.780 | 3.780 | 3.780 | 3.780 | 3.372 | 3 |
| 2022-09-07 | 3.780 | 3.780 | 3.780 | 3.780 | 3.372 | 3 |
| 2022-09-06 | 3.550 | 3.800 | 3.550 | 3.800 | 3.390 | 562 |
| 2022-09-05 | 3.900 | 3.900 | 3.550 | 3.550 | 3.167 | 154 |
| 2022-09-02 | 3.900 | 3.980 | 3.600 | 3.900 | 3.479 | 37 |
| 2022-09-01 | 3.410 | 4.000 | 3.410 | 3.900 | 3.479 | 382 |
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.