Kool2play SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	19.400	19.400	18.000	19.300	17.217	1,948
2022-03-04	18.300	19.460	15.000	19.000	16.949	1,587
2022-03-03	19.000	19.000	18.300	19.000	16.949	123
2022-03-02	18.400	19.800	18.000	19.400	17.306	1,577
2022-02-28	18.900	19.400	18.900	19.400	17.306	16
2022-02-25	18.000	18.900	17.600	18.850	16.815	314
2022-02-24	19.500	19.500	18.000	18.000	16.057	68
2022-02-23	20.000	20.000	19.998	19.998	17.839	29
2022-02-22	20.700	20.700	20.000	20.000	17.841	34
2022-02-21	18.990	20.700	18.990	20.700	18.465	346
2022-02-18	18.950	18.950	18.950	18.950	16.904	11
2022-02-17	19.500	19.500	17.500	19.000	16.949	215
2022-02-16	20.400	20.400	20.000	20.300	18.109	76
2022-02-15	19.800	19.900	19.800	19.800	17.663	73
2022-02-14	20.000	20.000	19.000	19.700	17.573	186
2022-02-11	20.800	20.995	20.800	20.995	18.729	28
2022-02-09	20.995	20.995	20.000	20.800	18.555	1,151
2022-02-08	18.998	20.995	18.998	20.995	18.729	522
2022-02-07	18.998	18.998	18.300	18.900	16.860	13
2022-02-04	19.000	19.000	19.000	19.000	16.949	22
2022-02-03	18.210	19.000	18.210	19.000	16.949	57
2022-02-02	18.400	18.700	17.900	18.700	16.681	164
2022-02-01	19.200	19.200	18.600	18.600	16.592	135
2022-01-31	19.700	19.700	19.500	19.600	17.484	12
2022-01-28	18.700	18.700	18.700	18.700	16.681	11
2022-01-26	18.900	19.700	17.500	19.700	17.573	285
2022-01-24	20.900	20.900	19.000	19.700	17.573	165
2022-01-18	21.000	21.100	21.000	21.100	18.822	7
2022-01-17	20.800	20.800	20.000	20.000	17.841	20
2022-01-14	21.900	21.995	20.500	21.300	19.001	261
2022-01-13	21.300	22.000	21.300	21.500	19.179	197
2022-01-12	19.500	21.400	19.500	21.000	18.733	261
2022-01-10	19.998	20.500	19.998	20.500	18.287	2
2022-01-07	18.500	18.500	18.500	18.500	16.503	1
2022-01-05	19.000	19.000	18.500	18.500	16.503	374
2022-01-04	19.000	19.000	18.500	19.000	16.949	10
2022-01-03	19.000	19.000	19.000	19.000	16.949	84
2021-12-30	18.998	20.000	18.998	19.000	16.949	36
2021-12-29	18.598	18.998	18.500	18.998	16.947	531
2021-12-28	20.500	20.500	18.000	18.000	16.057	105
2021-12-27	20.000	20.000	20.000	20.000	17.841	1
2021-12-23	19.000	20.500	19.000	20.500	18.287	1,151
2021-12-22	18.500	19.000	18.500	19.000	16.949	730
2021-12-21	19.000	19.000	19.000	19.000	16.949	6
2021-12-20	19.948	19.948	19.948	19.948	17.795	1
2021-12-15	19.980	19.980	19.978	19.980	17.823	39
2021-12-14	20.000	20.000	19.000	19.998	17.839	24
2021-12-13	20.395	20.400	20.395	20.400	18.198	18
2021-12-10	20.395	20.395	20.395	20.395	18.193	16
2021-12-03	20.000	20.500	19.500	20.500	18.287	24
2021-12-02	19.940	20.780	19.940	20.780	18.537	191
2021-12-01	19.950	19.950	19.950	19.950	17.796	12
2021-11-30	18.500	20.000	18.500	19.500	17.395	548
2021-11-29	17.700	17.700	17.500	17.500	15.611	240
2021-11-26	18.400	19.200	17.000	18.000	16.057	189
2021-11-24	19.000	19.200	18.800	19.200	17.127	352
2021-11-23	19.000	19.000	19.000	19.000	16.949	56
2021-11-22	20.800	20.800	19.050	19.050	16.994	70
2021-11-19	20.300	20.300	20.000	20.000	17.841	84
2021-11-18	20.400	21.000	20.400	21.000	18.733	15

← NewerPage 18 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.