Kool2play SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 220 |
| 2024-10-22 | 1.040 | 1.040 | 1.010 | 1.010 | 1.010 | 360 |
| 2024-10-21 | 1.020 | 1.080 | 1.020 | 1.040 | 1.040 | 2,121 |
| 2024-10-18 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 25 |
| 2024-10-17 | 1.120 | 1.120 | 1.020 | 1.020 | 1.020 | 1,512 |
| 2024-10-16 | 1.080 | 1.090 | 1.040 | 1.090 | 1.090 | 750 |
| 2024-10-15 | 1.100 | 1.100 | 1.090 | 1.090 | 1.090 | 45 |
| 2024-10-14 | 1.100 | 1.100 | 1.080 | 1.080 | 1.080 | 1,422 |
| 2024-10-11 | 1.130 | 1.140 | 1.060 | 1.100 | 1.100 | 3,062 |
| 2024-10-10 | 1.030 | 1.150 | 0.945 | 1.150 | 1.150 | 2,002 |
| 2024-10-09 | 1.080 | 1.160 | 1.060 | 1.160 | 1.160 | 3,105 |
| 2024-10-08 | 1.220 | 1.220 | 1.100 | 1.160 | 1.160 | 2,790 |
| 2024-10-07 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 200 |
| 2024-10-04 | 1.200 | 1.300 | 1.200 | 1.300 | 1.300 | 11,312 |
| 2024-10-03 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 15 |
| 2024-10-02 | 1.220 | 1.260 | 1.220 | 1.260 | 1.260 | 2,150 |
| 2024-10-01 | 1.100 | 1.220 | 1.100 | 1.220 | 1.220 | 6,770 |
| 2024-09-30 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 500 |
| 2024-09-27 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 20 |
| 2024-09-26 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 20 |
| 2024-09-25 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 15 |
| 2024-09-24 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 20 |
| 2024-09-23 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 15 |
| 2024-09-20 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 15 |
| 2024-09-19 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 30 |
| 2024-09-18 | 1.120 | 1.170 | 1.120 | 1.170 | 1.170 | 2,816 |
| 2024-09-17 | 1.160 | 1.160 | 1.050 | 1.140 | 1.140 | 584 |
| 2024-09-16 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 15 |
| 2024-09-13 | 1.170 | 1.170 | 1.160 | 1.170 | 1.170 | 2,020 |
| 2024-09-12 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 15 |
| 2024-09-11 | 1.160 | 1.170 | 1.160 | 1.170 | 1.170 | 2,230 |
| 2024-09-10 | 1.010 | 1.140 | 1.010 | 1.140 | 1.140 | 7,827 |
| 2024-09-09 | 1.170 | 1.170 | 1.000 | 1.010 | 1.010 | 5,578 |
| 2024-09-05 | 1.180 | 1.180 | 1.030 | 1.170 | 1.170 | 1,107 |
| 2024-09-04 | 1.120 | 1.180 | 1.020 | 1.180 | 1.180 | 1,475 |
| 2024-09-03 | 1.110 | 1.120 | 1.020 | 1.120 | 1.120 | 76 |
| 2024-09-02 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 15 |
| 2024-08-30 | 0.990 | 1.110 | 0.990 | 1.110 | 1.110 | 700 |
| 2024-08-29 | 0.980 | 0.990 | 0.980 | 0.990 | 0.990 | 320 |
| 2024-08-28 | 1.000 | 1.100 | 0.980 | 0.980 | 0.980 | 1,325 |
| 2024-08-27 | 1.100 | 1.100 | 0.970 | 0.970 | 0.970 | 1,930 |
| 2024-08-26 | 1.180 | 1.180 | 0.980 | 1.140 | 1.140 | 1,420 |
| 2024-08-23 | 1.060 | 1.160 | 1.050 | 1.160 | 1.160 | 1,010 |
| 2024-08-22 | 1.180 | 1.180 | 1.100 | 1.100 | 1.100 | 465 |
| 2024-08-21 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 15 |
| 2024-08-20 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 20 |
| 2024-08-19 | 1.100 | 1.210 | 1.100 | 1.180 | 1.180 | 5,845 |
| 2024-08-16 | 0.980 | 1.110 | 0.980 | 1.070 | 1.070 | 4,310 |
| 2024-08-14 | 0.970 | 0.970 | 0.960 | 0.960 | 0.960 | 200 |
| 2024-08-13 | 0.970 | 1.000 | 0.960 | 1.000 | 1.000 | 445 |
| 2024-08-09 | 1.090 | 1.090 | 0.955 | 1.050 | 1.050 | 345 |
| 2024-08-08 | 0.950 | 1.090 | 0.940 | 1.090 | 1.090 | 1,585 |
| 2024-08-06 | 1.070 | 1.070 | 0.940 | 1.040 | 1.040 | 1,755 |
| 2024-08-05 | 1.000 | 1.070 | 0.910 | 1.070 | 1.070 | 3,615 |
| 2024-08-02 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 17 |
| 2024-08-01 | 1.050 | 1.100 | 0.995 | 0.995 | 0.995 | 3,300 |
| 2024-07-31 | 1.090 | 1.090 | 0.960 | 0.960 | 0.960 | 1,828 |
| 2024-07-30 | 1.020 | 1.100 | 1.000 | 1.100 | 1.100 | 6,767 |
| 2024-07-29 | 1.120 | 1.120 | 1.030 | 1.100 | 1.100 | 601 |
| 2024-07-26 | 1.220 | 1.220 | 0.950 | 1.020 | 1.020 | 19,813 |
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.