Kool2play SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-06	1.310	1.310	1.300	1.310	1.310	315
2025-03-05	1.310	1.310	1.310	1.310	1.310	15
2025-03-04	1.310	1.310	1.310	1.310	1.310	25
2025-03-03	1.310	1.310	1.310	1.310	1.310	20
2025-02-28	1.310	1.310	1.310	1.310	1.310	25
2025-02-27	1.250	1.310	1.250	1.310	1.310	5,025
2025-02-26	1.250	1.250	1.250	1.250	1.250	25
2025-02-25	1.250	1.250	1.250	1.250	1.250	25
2025-02-24	1.220	1.290	1.180	1.260	1.260	1,547
2025-02-21	1.150	1.240	1.150	1.240	1.240	10,607
2025-02-20	1.170	1.170	1.170	1.170	1.170	1,510
2025-02-19	1.170	1.180	1.160	1.160	1.160	3,261
2025-02-18	0.900	1.200	0.900	1.170	1.170	9,904
2025-02-14	0.750	0.900	0.750	0.900	0.900	2,030
2025-02-13	0.750	0.750	0.750	0.750	0.750	50
2025-02-10	0.750	0.750	0.750	0.750	0.750	161
2025-02-07	0.750	0.750	0.730	0.750	0.750	1,266
2025-02-04	0.770	0.770	0.760	0.760	0.760	800
2025-01-31	0.820	0.840	0.770	0.770	0.770	1,298
2025-01-29	0.800	0.800	0.800	0.800	0.800	20
2025-01-28	0.790	0.800	0.790	0.800	0.800	1,000
2025-01-27	0.850	0.850	0.750	0.750	0.750	1,800
2025-01-23	0.820	0.850	0.810	0.850	0.850	2,526
2025-01-09	0.860	0.865	0.850	0.850	0.850	1,225
2025-01-08	0.880	0.880	0.880	0.880	0.880	100
2025-01-07	0.900	0.920	0.900	0.920	0.920	229
2025-01-03	0.880	0.880	0.880	0.880	0.880	25
2024-12-30	0.850	0.850	0.850	0.850	0.850	1,000
2024-12-27	0.790	0.850	0.790	0.850	0.850	1,201
2024-12-23	0.885	0.885	0.780	0.785	0.785	3,596
2024-12-19	0.920	0.920	0.890	0.890	0.890	1,050
2024-12-18	0.950	0.970	0.920	0.920	0.920	1,750
2024-12-17	0.900	0.940	0.900	0.940	0.940	2,425
2024-12-16	0.880	0.900	0.880	0.900	0.900	5,690
2024-12-13	0.980	0.980	0.980	0.980	0.980	50
2024-12-12	0.980	0.980	0.925	0.970	0.970	8,087
2024-12-11	0.990	0.990	0.990	0.990	0.990	25
2024-12-10	0.990	0.990	0.985	0.990	0.990	325
2024-12-09	0.910	0.960	0.910	0.960	0.960	19,050
2024-12-06	0.955	0.955	0.955	0.955	0.955	92
2024-12-05	0.940	0.950	0.940	0.950	0.950	622
2024-12-04	0.930	0.940	0.880	0.940	0.940	468
2024-11-29	0.980	0.980	0.930	0.930	0.930	98
2024-11-28	0.950	0.950	0.950	0.950	0.950	100
2024-11-22	0.950	0.950	0.950	0.950	0.950	500
2024-11-21	0.865	0.930	0.865	0.930	0.930	750
2024-11-20	0.860	0.860	0.860	0.860	0.860	765
2024-11-19	0.880	0.880	0.860	0.860	0.860	1,500
2024-11-18	0.890	0.900	0.860	0.900	0.900	2,269
2024-11-15	0.900	0.990	0.900	0.900	0.900	3,845
2024-11-14	0.850	0.850	0.800	0.850	0.850	3,200
2024-11-13	0.900	0.900	0.850	0.850	0.850	2,650
2024-11-06	0.965	0.965	0.870	0.940	0.940	5,519
2024-11-05	0.960	0.970	0.960	0.970	0.970	2,935
2024-11-04	0.960	0.970	0.950	0.960	0.960	1,620
2024-10-31	1.000	1.000	0.950	0.980	0.980	5,708
2024-10-29	0.980	1.000	0.980	1.000	1.000	847
2024-10-28	1.010	1.100	0.950	1.000	1.000	8,250
2024-10-25	1.010	1.010	1.010	1.010	1.010	25
2024-10-24	1.010	1.010	1.010	1.010	1.010	100

← NewerPage 7 of 19 · 1,102 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.