Kool2play SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1.300 | 1.300 | 1.040 | 1.070 | 1.070 | 17,955 |
| 2024-07-24 | 1.130 | 1.310 | 1.130 | 1.300 | 1.300 | 9 |
| 2024-07-23 | 1.280 | 1.380 | 1.030 | 1.350 | 1.350 | 43,573 |
| 2024-07-22 | 1.600 | 1.790 | 1.280 | 1.350 | 1.350 | 52,243 |
| 2024-07-19 | 1.770 | 1.880 | 1.420 | 1.600 | 1.600 | 18,544 |
| 2024-07-18 | 1.610 | 1.780 | 1.360 | 1.700 | 1.700 | 18,177 |
| 2024-07-17 | 1.530 | 1.650 | 1.200 | 1.360 | 1.360 | 21,046 |
| 2024-07-16 | 1.810 | 1.890 | 1.480 | 1.690 | 1.690 | 27,491 |
| 2024-07-15 | 1.960 | 1.970 | 1.960 | 1.970 | 1.970 | 135 |
| 2024-07-12 | 1.940 | 1.970 | 1.870 | 1.970 | 1.970 | 490 |
| 2024-07-11 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 25 |
| 2024-07-10 | 1.950 | 2.000 | 1.600 | 2.000 | 2.000 | 4,110 |
| 2024-07-09 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 50 |
| 2024-07-08 | 1.680 | 2.000 | 1.680 | 2.000 | 2.000 | 11,181 |
| 2024-07-05 | 1.680 | 1.680 | 1.550 | 1.670 | 1.670 | 265 |
| 2024-07-04 | 1.600 | 1.740 | 1.600 | 1.680 | 1.680 | 4,385 |
| 2024-07-03 | 1.480 | 1.630 | 1.420 | 1.630 | 1.630 | 5,275 |
| 2024-07-02 | 1.500 | 1.500 | 1.200 | 1.490 | 1.490 | 11,820 |
| 2024-07-01 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 15 |
| 2024-06-28 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 15 |
| 2024-06-27 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 7 |
| 2024-06-26 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 20 |
| 2024-06-25 | 1.490 | 1.500 | 1.490 | 1.500 | 1.500 | 150 |
| 2024-06-24 | 1.410 | 1.500 | 1.410 | 1.500 | 1.500 | 2,310 |
| 2024-06-21 | 1.470 | 1.480 | 1.410 | 1.480 | 1.480 | 210 |
| 2024-06-20 | 1.430 | 1.490 | 1.150 | 1.470 | 1.470 | 7,929 |
| 2024-06-19 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 315 |
| 2024-06-18 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 15 |
| 2024-06-17 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 15 |
| 2024-06-14 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 41 |
| 2024-06-13 | 1.500 | 1.500 | 1.300 | 1.500 | 1.500 | 1,581 |
| 2024-06-12 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 15 |
| 2024-06-11 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 15 |
| 2024-06-10 | 1.490 | 1.500 | 1.490 | 1.500 | 1.500 | 100 |
| 2024-06-07 | 1.400 | 1.500 | 1.400 | 1.500 | 1.500 | 64 |
| 2024-06-06 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 15 |
| 2024-06-05 | 1.380 | 1.550 | 1.200 | 1.550 | 1.550 | 8,153 |
| 2024-06-04 | 1.340 | 1.480 | 1.100 | 1.480 | 1.480 | 13,221 |
| 2024-06-03 | 1.330 | 1.340 | 1.300 | 1.340 | 1.340 | 1,100 |
| 2024-05-31 | 1.330 | 1.330 | 1.260 | 1.260 | 1.260 | 25 |
| 2024-05-29 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 24 |
| 2024-05-28 | 1.330 | 1.330 | 1.260 | 1.330 | 1.330 | 125 |
| 2024-05-27 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 25 |
| 2024-05-24 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 15 |
| 2024-05-23 | 1.280 | 1.350 | 1.110 | 1.340 | 1.340 | 3,734 |
| 2024-05-22 | 1.370 | 1.370 | 1.360 | 1.360 | 1.360 | 235 |
| 2024-05-21 | 1.390 | 1.390 | 1.300 | 1.390 | 1.390 | 1,135 |
| 2024-05-20 | 1.480 | 1.480 | 1.470 | 1.470 | 1.470 | 20 |
| 2024-05-17 | 1.420 | 1.500 | 1.400 | 1.480 | 1.480 | 3,860 |
| 2024-05-16 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 100 |
| 2024-05-15 | 1.300 | 1.560 | 1.300 | 1.560 | 1.560 | 12,852 |
| 2024-05-14 | 1.270 | 1.300 | 1.050 | 1.300 | 1.300 | 6,321 |
| 2024-05-13 | 1.270 | 1.270 | 1.100 | 1.270 | 1.270 | 415 |
| 2024-05-10 | 1.280 | 1.280 | 1.100 | 1.270 | 1.270 | 1,875 |
| 2024-05-09 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 15 |
| 2024-05-08 | 1.290 | 1.290 | 1.070 | 1.290 | 1.290 | 2,975 |
| 2024-05-07 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 15 |
| 2024-05-06 | 1.290 | 1.290 | 1.180 | 1.290 | 1.290 | 10,905 |
| 2024-05-02 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 100 |
| 2024-04-30 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 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.