Kool2play SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.450	0.450	0.450	0.450	0.450	100
2026-04-27	0.450	0.450	0.450	0.450	0.450	135
2026-04-24	0.450	0.450	0.450	0.450	0.450	200
2026-04-23	0.450	0.450	0.450	0.450	0.450	6,400
2026-04-22	0.550	0.550	0.550	0.550	0.550	31
2026-04-21	0.550	0.550	0.550	0.550	0.550	25
2026-04-20	0.550	0.550	0.550	0.550	0.550	25
2026-04-17	0.550	0.550	0.550	0.550	0.550	45
2026-04-16	0.550	0.550	0.550	0.550	0.550	25
2026-04-15	0.550	0.550	0.550	0.550	0.550	450
2026-04-14	0.540	0.540	0.540	0.540	0.540	0
2026-04-13	0.540	0.540	0.540	0.540	0.540	198
2026-04-10	0.550	0.550	0.510	0.510	0.510	900
2026-04-09	0.550	0.550	0.550	0.550	0.550	25
2026-04-08	0.510	0.550	0.510	0.550	0.550	902
2026-04-07	0.520	0.580	0.520	0.580	0.580	300
2026-04-02	0.580	0.580	0.580	0.580	0.580	0
2026-04-01	0.580	0.580	0.580	0.580	0.580	50
2026-03-31	0.596	0.596	0.596	0.596	0.596	525
2026-03-30	0.596	0.596	0.596	0.596	0.596	50
2026-03-27	0.596	0.596	0.594	0.596	0.596	245
2026-03-26	0.640	0.640	0.520	0.596	0.596	1,889
2026-03-25	0.600	0.640	0.600	0.640	0.640	62
2026-03-24	0.590	0.650	0.550	0.650	0.650	5,066
2026-03-23	0.600	0.600	0.520	0.590	0.590	3,132
2026-03-20	0.600	0.600	0.600	0.600	0.600	50
2026-03-19	0.600	0.600	0.600	0.600	0.600	50
2026-03-18	0.630	0.630	0.560	0.596	0.596	117
2026-03-17	0.630	0.630	0.630	0.630	0.630	985
2026-03-16	0.600	0.630	0.600	0.630	0.630	2,952
2026-03-13	0.656	0.656	0.656	0.656	0.656	50
2026-03-12	0.656	0.656	0.656	0.656	0.656	50
2026-03-11	0.656	0.656	0.656	0.656	0.656	25
2026-03-10	0.656	0.656	0.656	0.656	0.656	80
2026-03-09	0.656	0.656	0.656	0.656	0.656	57
2026-03-06	0.648	0.650	0.646	0.646	0.646	3,442
2026-03-05	0.646	0.646	0.646	0.646	0.646	200
2026-03-04	0.600	0.648	0.600	0.648	0.648	1,947
2026-03-03	0.650	0.650	0.650	0.650	0.650	321
2026-03-02	0.600	0.600	0.600	0.600	0.600	19
2026-02-27	0.600	0.600	0.600	0.600	0.600	0
2026-02-26	0.662	0.662	0.600	0.600	0.600	310
2026-02-25	0.572	0.650	0.572	0.650	0.650	267
2026-02-24	0.730	0.730	0.500	0.572	0.572	24,029
2026-02-23	0.810	0.810	0.810	0.810	0.810	15
2026-02-20	0.808	0.810	0.808	0.810	0.810	67
2026-02-19	0.810	0.810	0.810	0.810	0.810	0
2026-02-18	0.724	0.810	0.720	0.810	0.810	2,062
2026-02-17	0.810	0.810	0.810	0.810	0.810	0
2026-02-16	0.810	0.810	0.810	0.810	0.810	0
2026-02-13	0.890	0.896	0.722	0.810	0.810	1,022
2026-02-12	0.850	0.850	0.850	0.850	0.850	973
2026-02-11	0.850	0.850	0.850	0.850	0.850	0
2026-02-10	0.850	0.850	0.850	0.850	0.850	0
2026-02-09	0.850	0.850	0.850	0.850	0.850	0
2026-02-06	0.850	0.850	0.850	0.850	0.850	95
2026-02-05	0.850	0.850	0.850	0.850	0.850	5
2026-02-04	0.850	0.850	0.850	0.850	0.850	5
2026-02-03	0.850	0.850	0.850	0.850	0.850	10
2026-02-02	0.850	0.850	0.850	0.850	0.850	0

← NewerPage 3 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.