Kool2play SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.850	0.850	0.850	0.850	0.850	0
2026-01-29	0.850	0.850	0.850	0.850	0.850	5
2026-01-28	0.800	0.888	0.790	0.800	0.800	228
2026-01-27	0.888	0.888	0.888	0.888	0.888	56
2026-01-26	0.888	0.888	0.888	0.888	0.888	0
2026-01-23	0.802	0.890	0.720	0.888	0.888	1,540
2026-01-22	0.870	0.870	0.870	0.870	0.870	0
2026-01-21	0.870	0.870	0.870	0.870	0.870	0
2026-01-20	0.850	0.870	0.850	0.870	0.870	110
2026-01-19	0.850	0.850	0.850	0.850	0.850	0
2026-01-16	0.850	0.850	0.850	0.850	0.850	50
2026-01-15	0.850	0.850	0.850	0.850	0.850	40
2026-01-14	0.848	0.848	0.848	0.848	0.848	0
2026-01-13	0.850	0.850	0.800	0.848	0.848	114
2026-01-12	0.898	0.898	0.850	0.850	0.850	1,406
2026-01-09	0.800	0.950	0.800	0.928	0.928	2,730
2026-01-08	0.720	0.800	0.720	0.800	0.800	8
2026-01-07	0.800	0.820	0.800	0.820	0.820	261
2026-01-05	0.800	0.800	0.800	0.800	0.800	5
2026-01-02	0.718	0.800	0.718	0.800	0.800	23
2025-12-30	0.750	0.770	0.716	0.764	0.764	931
2025-12-29	0.788	0.788	0.788	0.788	0.788	0
2025-12-23	0.790	0.790	0.764	0.788	0.788	440
2025-12-22	0.820	0.846	0.800	0.800	0.800	2,167
2025-12-19	0.860	0.860	0.860	0.860	0.860	0
2025-12-18	0.860	0.860	0.860	0.860	0.860	5
2025-12-17	0.860	0.860	0.860	0.860	0.860	0
2025-12-16	0.860	0.860	0.860	0.860	0.860	0
2025-12-15	0.860	0.860	0.860	0.860	0.860	0
2025-12-12	0.860	0.860	0.860	0.860	0.860	0
2025-12-11	0.860	0.860	0.860	0.860	0.860	0
2025-12-10	0.860	0.860	0.860	0.860	0.860	25
2025-12-09	0.850	0.860	0.770	0.860	0.860	3,002
2025-12-08	0.900	0.900	0.900	0.900	0.900	0
2025-12-05	0.900	0.900	0.900	0.900	0.900	62
2025-12-04	0.900	0.900	0.900	0.900	0.900	0
2025-12-03	0.900	0.900	0.900	0.900	0.900	0
2025-12-02	0.900	0.900	0.900	0.900	0.900	0
2025-12-01	0.900	0.900	0.900	0.900	0.900	10
2025-11-28	0.860	0.900	0.860	0.900	0.900	115
2025-11-27	0.880	0.920	0.880	0.920	0.920	1,090
2025-11-26	0.880	0.880	0.880	0.880	0.880	0
2025-11-25	0.880	0.880	0.880	0.880	0.880	5
2025-11-24	0.880	0.880	0.880	0.880	0.880	0
2025-11-21	0.850	0.880	0.760	0.880	0.880	2,117
2025-11-20	0.948	0.948	0.948	0.948	0.948	0
2025-11-19	0.948	0.948	0.948	0.948	0.948	0
2025-11-18	0.948	0.948	0.948	0.948	0.948	20
2025-11-17	0.954	0.954	0.954	0.954	0.954	0
2025-11-14	0.954	0.954	0.954	0.954	0.954	0
2025-11-13	0.880	0.954	0.880	0.954	0.954	31
2025-11-12	0.960	0.960	0.960	0.960	0.960	0
2025-11-10	0.960	0.960	0.960	0.960	0.960	0
2025-11-07	0.960	0.960	0.960	0.960	0.960	0
2025-11-06	0.890	0.960	0.890	0.960	0.960	44
2025-11-05	0.960	0.960	0.960	0.960	0.960	5
2025-11-04	0.960	0.960	0.960	0.960	0.960	10
2025-11-03	0.920	0.960	0.920	0.960	0.960	1,866
2025-10-31	0.920	0.920	0.920	0.920	0.920	10
2025-10-30	0.950	0.950	0.900	0.920	0.920	45

← NewerPage 4 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.