Kool2play SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.665	0.665	0.665	0.665	0.665	523
2026-07-22	0.640	0.640	0.640	0.640	0.640	1,468
2026-07-21	0.565	0.565	0.565	0.565	0.565	782
2026-07-20	0.640	0.640	0.640	0.640	0.640	0
2026-07-17	0.640	0.640	0.640	0.640	0.640	625
2026-07-16	0.640	0.640	0.640	0.640	0.640	0
2026-07-15	0.565	0.640	0.565	0.640	0.640	5,785
2026-07-14	0.620	0.630	0.620	0.630	0.630	3,800
2026-07-13	0.630	0.630	0.630	0.630	0.630	0
2026-07-10	0.600	0.630	0.600	0.630	0.630	7,032
2026-07-09	0.595	0.595	0.595	0.595	0.595	0
2026-07-08	0.595	0.595	0.595	0.595	0.595	0
2026-07-07	0.595	0.595	0.595	0.595	0.595	135
2026-07-06	0.595	0.595	0.595	0.595	0.595	145
2026-07-03	0.600	0.600	0.600	0.600	0.600	0
2026-07-02	0.600	0.600	0.600	0.600	0.600	47
2026-07-01	0.600	0.600	0.600	0.600	0.600	600
2026-06-30	0.590	0.590	0.590	0.590	0.590	0
2026-06-29	0.590	0.590	0.590	0.590	0.590	210
2026-06-26	0.630	0.630	0.630	0.630	0.630	0
2026-06-25	0.630	0.630	0.630	0.630	0.630	111
2026-06-24	0.630	0.630	0.630	0.630	0.630	0
2026-06-23	0.630	0.630	0.630	0.630	0.630	380
2026-06-22	0.630	0.630	0.630	0.630	0.630	1,000
2026-06-19	0.630	0.630	0.630	0.630	0.630	30
2026-06-18	0.630	0.630	0.630	0.630	0.630	425
2026-06-17	0.685	0.685	0.630	0.630	0.630	1,710
2026-06-16	0.630	0.685	0.630	0.685	0.685	963
2026-06-15	0.630	0.630	0.630	0.630	0.630	80
2026-06-12	0.630	0.630	0.630	0.630	0.630	2,012
2026-06-11	0.580	0.580	0.560	0.560	0.560	1,380
2026-06-10	0.540	0.540	0.540	0.540	0.540	2,927
2026-06-09	0.650	0.650	0.550	0.550	0.550	1,157
2026-06-08	0.690	0.690	0.600	0.600	0.600	3,154
2026-06-05	0.580	0.590	0.580	0.590	0.590	3,000
2026-06-03	0.610	0.610	0.580	0.580	0.580	2,015
2026-06-02	0.610	0.610	0.610	0.610	0.610	5,910
2026-06-01	0.440	0.440	0.440	0.440	0.440	8,172
2026-05-29	0.370	0.370	0.370	0.370	0.370	1,200
2026-05-28	0.420	0.420	0.420	0.420	0.420	0
2026-05-27	0.420	0.420	0.420	0.420	0.420	258
2026-05-26	0.440	0.440	0.440	0.440	0.440	0
2026-05-25	0.440	0.440	0.440	0.440	0.440	0
2026-05-22	0.440	0.440	0.440	0.440	0.440	0
2026-05-21	0.440	0.440	0.440	0.440	0.440	0
2026-05-20	0.440	0.440	0.440	0.440	0.440	0
2026-05-19	0.440	0.440	0.440	0.440	0.440	0
2026-05-18	0.440	0.440	0.440	0.440	0.440	0
2026-05-15	0.440	0.440	0.440	0.440	0.440	25
2026-05-14	0.440	0.440	0.440	0.440	0.440	30
2026-05-13	0.440	0.440	0.440	0.440	0.440	30
2026-05-12	0.440	0.440	0.440	0.440	0.440	0
2026-05-11	0.440	0.440	0.440	0.440	0.440	0
2026-05-08	0.440	0.440	0.440	0.440	0.440	23
2026-05-07	0.450	0.450	0.450	0.450	0.450	0
2026-05-06	0.450	0.450	0.450	0.450	0.450	0
2026-05-05	0.448	0.450	0.448	0.450	0.450	2,476
2026-05-04	0.450	0.450	0.450	0.450	0.450	1,261
2026-04-30	0.450	0.450	0.450	0.450	0.450	0
2026-04-29	0.450	0.450	0.450	0.450	0.450	0

← NewerPage 2 of 5 · 248 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.