Kool2play SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 1.000 | 1.190 | 0.920 | 1.170 | 1.170 | 5,197 |
| 2025-07-30 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 25 |
| 2025-07-28 | 0.968 | 0.980 | 0.968 | 0.980 | 0.980 | 1,861 |
| 2025-07-25 | 0.980 | 0.980 | 0.970 | 0.970 | 0.970 | 61 |
| 2025-07-24 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 11 |
| 2025-07-23 | 0.916 | 0.980 | 0.916 | 0.980 | 0.980 | 1,000 |
| 2025-07-18 | 0.918 | 0.918 | 0.918 | 0.918 | 0.918 | 892 |
| 2025-07-17 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 45 |
| 2025-07-16 | 0.920 | 0.920 | 0.918 | 0.918 | 0.918 | 668 |
| 2025-07-15 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 50 |
| 2025-07-14 | 0.958 | 0.958 | 0.954 | 0.956 | 0.956 | 1,743 |
| 2025-07-11 | 0.954 | 0.956 | 0.954 | 0.956 | 0.956 | 68 |
| 2025-07-10 | 0.914 | 0.954 | 0.914 | 0.954 | 0.954 | 542 |
| 2025-07-09 | 0.968 | 0.968 | 0.968 | 0.968 | 0.968 | 7 |
| 2025-07-08 | 0.974 | 0.974 | 0.974 | 0.974 | 0.974 | 25 |
| 2025-07-07 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 12 |
| 2025-07-02 | 0.978 | 0.978 | 0.978 | 0.978 | 0.978 | 50 |
| 2025-07-01 | 0.998 | 0.998 | 0.900 | 0.980 | 0.980 | 926 |
| 2025-06-30 | 0.954 | 1.000 | 0.850 | 1.000 | 1.000 | 2,542 |
| 2025-06-27 | 0.998 | 0.998 | 0.998 | 0.998 | 0.998 | 50 |
| 2025-06-24 | 0.994 | 1.000 | 0.980 | 0.980 | 0.980 | 1,678 |
| 2025-06-20 | 0.956 | 1.000 | 0.880 | 1.000 | 1.000 | 1,702 |
| 2025-06-18 | 1.100 | 1.145 | 0.902 | 1.045 | 1.045 | 1,786 |
| 2025-06-17 | 1.105 | 1.180 | 0.900 | 1.180 | 1.180 | 1,795 |
| 2025-06-16 | 1.295 | 1.295 | 1.040 | 1.200 | 1.200 | 1,214 |
| 2025-06-13 | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | 15 |
| 2025-06-12 | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | 12 |
| 2025-06-11 | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | 25 |
| 2025-06-10 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 15 |
| 2025-06-09 | 1.100 | 1.300 | 1.100 | 1.300 | 1.300 | 2,015 |
| 2025-06-06 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 15 |
| 2025-06-05 | 1.100 | 1.100 | 1.095 | 1.100 | 1.100 | 919 |
| 2025-06-04 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 15 |
| 2025-06-03 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 15 |
| 2025-06-02 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 10 |
| 2025-05-29 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 20 |
| 2025-05-28 | 1.050 | 1.100 | 1.050 | 1.100 | 1.100 | 61 |
| 2025-05-26 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 60 |
| 2025-05-23 | 1.000 | 1.150 | 1.000 | 1.150 | 1.150 | 290 |
| 2025-05-16 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000 |
| 2025-05-08 | 0.970 | 1.000 | 0.970 | 1.000 | 1.000 | 100 |
| 2025-04-24 | 0.950 | 0.970 | 0.850 | 0.970 | 0.970 | 9,628 |
| 2025-04-09 | 1.150 | 1.150 | 0.920 | 1.050 | 1.050 | 1,692 |
| 2025-04-07 | 1.140 | 1.150 | 1.140 | 1.150 | 1.150 | 100 |
| 2025-04-03 | 1.130 | 1.140 | 1.130 | 1.140 | 1.140 | 100 |
| 2025-04-01 | 1.100 | 1.130 | 1.100 | 1.130 | 1.130 | 202 |
| 2025-03-28 | 1.020 | 1.100 | 1.000 | 1.100 | 1.100 | 678 |
| 2025-03-27 | 1.100 | 1.130 | 1.100 | 1.130 | 1.130 | 500 |
| 2025-03-24 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 49 |
| 2025-03-21 | 1.150 | 1.200 | 1.150 | 1.200 | 1.200 | 1,000 |
| 2025-03-20 | 1.300 | 1.300 | 1.050 | 1.150 | 1.150 | 2,163 |
| 2025-03-19 | 1.180 | 1.340 | 1.180 | 1.340 | 1.340 | 110 |
| 2025-03-18 | 1.300 | 1.300 | 1.180 | 1.280 | 1.280 | 62 |
| 2025-03-17 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 15 |
| 2025-03-14 | 1.350 | 1.360 | 1.350 | 1.360 | 1.360 | 900 |
| 2025-03-13 | 1.310 | 1.350 | 1.310 | 1.350 | 1.350 | 4,296 |
| 2025-03-12 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 15 |
| 2025-03-11 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 20 |
| 2025-03-10 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 15 |
| 2025-03-07 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 15 |
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.