Kool2play SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-31 | 4.000 | 4.000 | 3.300 | 3.850 | 3.434 | 520 |
| 2022-08-30 | 4.800 | 4.800 | 3.850 | 3.850 | 3.434 | 4,535 |
| 2022-08-29 | 4.500 | 5.180 | 4.240 | 4.800 | 4.282 | 518 |
| 2022-08-26 | 5.900 | 5.900 | 4.720 | 4.800 | 4.282 | 5,144 |
| 2022-08-25 | 6.000 | 6.000 | 5.700 | 6.000 | 5.352 | 211 |
| 2022-08-24 | 5.900 | 5.900 | 5.900 | 5.900 | 5.263 | 37 |
| 2022-08-23 | 5.900 | 5.900 | 5.900 | 5.900 | 5.263 | 112 |
| 2022-08-22 | 5.900 | 5.900 | 5.700 | 5.700 | 5.085 | 114 |
| 2022-08-19 | 5.500 | 5.800 | 5.400 | 5.800 | 5.174 | 55 |
| 2022-08-18 | 5.900 | 5.900 | 5.500 | 5.500 | 4.906 | 133 |
| 2022-08-17 | 5.900 | 5.900 | 5.900 | 5.900 | 5.263 | 2 |
| 2022-08-16 | 5.900 | 5.900 | 5.880 | 5.900 | 5.263 | 57 |
| 2022-08-12 | 5.900 | 5.900 | 5.900 | 5.900 | 5.263 | 2 |
| 2022-08-11 | 5.900 | 5.900 | 5.880 | 5.900 | 5.263 | 48 |
| 2022-08-10 | 5.900 | 5.900 | 5.900 | 5.900 | 5.263 | 2 |
| 2022-08-09 | 5.860 | 5.900 | 5.860 | 5.900 | 5.263 | 75 |
| 2022-08-08 | 5.860 | 5.860 | 5.860 | 5.860 | 5.227 | 2 |
| 2022-08-05 | 5.780 | 5.780 | 5.780 | 5.780 | 5.156 | 3 |
| 2022-08-04 | 5.880 | 5.880 | 5.880 | 5.880 | 5.245 | 2 |
| 2022-08-03 | 5.920 | 5.920 | 5.920 | 5.920 | 5.281 | 2 |
| 2022-08-02 | 5.960 | 5.960 | 5.960 | 5.960 | 5.317 | 3 |
| 2022-08-01 | 5.860 | 5.960 | 5.860 | 5.960 | 5.317 | 27 |
| 2022-07-29 | 5.740 | 5.740 | 4.900 | 5.700 | 5.085 | 45 |
| 2022-07-28 | 6.000 | 6.000 | 4.800 | 5.780 | 5.156 | 865 |
| 2022-07-27 | 6.000 | 6.000 | 6.000 | 6.000 | 5.352 | 2 |
| 2022-07-26 | 6.000 | 6.000 | 5.980 | 6.000 | 5.352 | 19 |
| 2022-07-25 | 5.600 | 5.980 | 5.500 | 5.980 | 5.334 | 87 |
| 2022-07-22 | 5.300 | 5.300 | 5.300 | 5.300 | 4.728 | 2 |
| 2022-07-21 | 5.200 | 5.200 | 5.200 | 5.200 | 4.639 | 336 |
| 2022-07-20 | 4.710 | 5.200 | 4.710 | 5.200 | 4.639 | 272 |
| 2022-07-19 | 5.020 | 5.040 | 5.000 | 5.000 | 4.460 | 353 |
| 2022-07-18 | 5.500 | 5.500 | 5.000 | 5.000 | 4.460 | 712 |
| 2022-07-15 | 6.000 | 6.000 | 5.200 | 5.500 | 4.906 | 987 |
| 2022-07-14 | 6.100 | 6.100 | 6.100 | 6.100 | 5.442 | 2 |
| 2022-07-13 | 6.000 | 6.000 | 6.000 | 6.000 | 5.352 | 561 |
| 2022-07-12 | 6.200 | 6.200 | 5.900 | 5.900 | 5.263 | 785 |
| 2022-07-11 | 7.180 | 7.180 | 6.000 | 6.500 | 5.798 | 1,485 |
| 2022-07-08 | 7.000 | 7.200 | 7.000 | 7.000 | 6.244 | 961 |
| 2022-07-07 | 7.000 | 7.000 | 7.000 | 7.000 | 6.244 | 228 |
| 2022-07-06 | 8.000 | 8.000 | 7.000 | 7.000 | 6.244 | 1,279 |
| 2022-07-05 | 8.600 | 8.600 | 7.500 | 8.580 | 7.654 | 31 |
| 2022-07-04 | 8.600 | 8.600 | 8.580 | 8.600 | 7.672 | 137 |
| 2022-07-01 | 7.600 | 8.600 | 7.600 | 8.600 | 7.672 | 1,391 |
| 2022-06-30 | 6.500 | 7.800 | 6.500 | 7.200 | 6.423 | 164 |
| 2022-06-29 | 6.500 | 6.500 | 6.500 | 6.500 | 5.798 | 2 |
| 2022-06-28 | 6.500 | 6.500 | 6.500 | 6.500 | 5.798 | 20 |
| 2022-06-27 | 6.700 | 6.700 | 6.100 | 6.500 | 5.798 | 229 |
| 2022-06-24 | 6.700 | 6.700 | 6.700 | 6.700 | 5.977 | 2 |
| 2022-06-23 | 6.700 | 6.700 | 6.700 | 6.700 | 5.977 | 2 |
| 2022-06-22 | 6.640 | 6.700 | 6.640 | 6.700 | 5.977 | 17 |
| 2022-06-21 | 6.640 | 6.640 | 6.640 | 6.640 | 5.923 | 52 |
| 2022-06-20 | 6.740 | 6.740 | 6.400 | 6.500 | 5.798 | 344 |
| 2022-06-17 | 7.100 | 7.100 | 7.000 | 7.000 | 6.244 | 174 |
| 2022-06-15 | 7.300 | 7.700 | 7.200 | 7.500 | 6.690 | 119 |
| 2022-06-14 | 8.000 | 8.000 | 7.400 | 7.700 | 6.869 | 339 |
| 2022-06-13 | 7.700 | 8.000 | 6.320 | 7.660 | 6.833 | 471 |
| 2022-06-10 | 8.100 | 8.100 | 7.620 | 8.100 | 7.226 | 37 |
| 2022-06-09 | 8.000 | 8.000 | 7.980 | 8.000 | 7.136 | 291 |
| 2022-06-08 | 8.000 | 8.000 | 7.980 | 7.980 | 7.119 | 8 |
| 2022-06-07 | 8.000 | 8.000 | 7.980 | 8.000 | 7.136 | 122 |
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.