Kool2play SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 0.900 | 0.940 | 0.810 | 0.940 | 0.940 | 2,499 |
| 2025-10-28 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 0 |
| 2025-10-27 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 0 |
| 2025-10-24 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 21 |
| 2025-10-23 | 0.940 | 0.950 | 0.890 | 0.940 | 0.940 | 888 |
| 2025-10-22 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 25 |
| 2025-10-21 | 0.938 | 0.940 | 0.938 | 0.940 | 0.940 | 122 |
| 2025-10-20 | 0.940 | 0.940 | 0.938 | 0.940 | 0.940 | 135 |
| 2025-10-17 | 0.930 | 0.940 | 0.930 | 0.940 | 0.940 | 110 |
| 2025-10-16 | 0.910 | 0.950 | 0.900 | 0.950 | 0.950 | 222 |
| 2025-10-15 | 0.950 | 0.980 | 0.950 | 0.980 | 0.980 | 644 |
| 2025-10-14 | 1.000 | 1.000 | 0.950 | 0.950 | 0.950 | 315 |
| 2025-10-13 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 15 |
| 2025-10-10 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 25 |
| 2025-10-09 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 25 |
| 2025-10-08 | 1.015 | 1.015 | 0.990 | 1.000 | 1.000 | 1,035 |
| 2025-10-07 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2025-10-06 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2025-10-03 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2025-10-02 | 1.025 | 1.025 | 0.850 | 1.010 | 1.010 | 866 |
| 2025-10-01 | 1.055 | 1.055 | 0.950 | 1.035 | 1.035 | 80 |
| 2025-09-30 | 1.050 | 1.055 | 1.050 | 1.055 | 1.055 | 20 |
| 2025-09-29 | 1.055 | 1.055 | 1.000 | 1.050 | 1.050 | 83 |
| 2025-09-26 | 1.045 | 1.055 | 1.045 | 1.055 | 1.055 | 35 |
| 2025-09-25 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 57 |
| 2025-09-24 | 1.050 | 1.070 | 1.050 | 1.070 | 1.070 | 432 |
| 2025-09-23 | 1.035 | 1.040 | 1.035 | 1.040 | 1.040 | 25 |
| 2025-09-22 | 1.035 | 1.035 | 1.035 | 1.035 | 1.035 | 25 |
| 2025-09-19 | 1.055 | 1.055 | 1.055 | 1.055 | 1.055 | 20 |
| 2025-09-18 | 1.060 | 1.060 | 1.000 | 1.060 | 1.060 | 30 |
| 2025-09-17 | 1.070 | 1.070 | 0.940 | 1.045 | 1.045 | 196 |
| 2025-09-16 | 1.040 | 1.070 | 0.960 | 1.070 | 1.070 | 26 |
| 2025-09-15 | 0.920 | 1.080 | 0.920 | 1.080 | 1.080 | 4,967 |
| 2025-09-12 | 0.930 | 0.930 | 0.890 | 0.930 | 0.930 | 201 |
| 2025-09-11 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 100 |
| 2025-09-10 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 0 |
| 2025-09-09 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 0 |
| 2025-09-08 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 0 |
| 2025-09-05 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 125 |
| 2025-09-04 | 0.830 | 0.900 | 0.800 | 0.900 | 0.900 | 1,565 |
| 2025-09-03 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 0 |
| 2025-09-02 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 0 |
| 2025-09-01 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 0 |
| 2025-08-29 | 0.920 | 0.930 | 0.920 | 0.930 | 0.930 | 528 |
| 2025-08-28 | 0.936 | 0.938 | 0.830 | 0.830 | 0.830 | 1,008 |
| 2025-08-27 | 0.930 | 0.940 | 0.930 | 0.938 | 0.938 | 401 |
| 2025-08-26 | 0.960 | 0.960 | 0.900 | 0.900 | 0.900 | 75 |
| 2025-08-25 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 50 |
| 2025-08-22 | 1.000 | 1.000 | 0.890 | 0.960 | 0.960 | 4,955 |
| 2025-08-21 | 0.950 | 1.030 | 0.950 | 1.010 | 1.010 | 391 |
| 2025-08-20 | 0.980 | 1.000 | 0.900 | 0.900 | 0.900 | 939 |
| 2025-08-18 | 1.060 | 1.075 | 0.910 | 1.000 | 1.000 | 2,150 |
| 2025-08-14 | 1.000 | 1.060 | 1.000 | 1.060 | 1.060 | 404 |
| 2025-08-13 | 0.914 | 1.000 | 0.914 | 1.000 | 1.000 | 2,681 |
| 2025-08-12 | 1.140 | 1.140 | 0.854 | 0.888 | 0.888 | 6,515 |
| 2025-08-11 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 15 |
| 2025-08-08 | 1.050 | 1.140 | 1.000 | 1.140 | 1.140 | 647 |
| 2025-08-05 | 1.050 | 1.150 | 1.000 | 1.150 | 1.150 | 115 |
| 2025-08-04 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 25 |
| 2025-08-01 | 1.170 | 1.170 | 1.050 | 1.140 | 1.140 | 251 |
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.