Play2Chill SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2.320 | 3.160 | 2.260 | 2.660 | 2.660 | 235,455 |
| 2026-10-16 | 2.240 | 2.420 | 2.140 | 2.180 | 2.180 | 42,694 |
| 2026-10-15 | 2.280 | 2.360 | 2.160 | 2.240 | 2.240 | 13,405 |
| 2026-10-14 | 2.360 | 2.360 | 2.120 | 2.300 | 2.300 | 14,073 |
| 2026-10-13 | 2.460 | 2.520 | 2.200 | 2.360 | 2.360 | 37,488 |
| 2026-10-12 | 2.800 | 2.880 | 2.400 | 2.540 | 2.540 | 77,453 |
| 2026-10-09 | 2.980 | 3.300 | 2.480 | 2.500 | 2.500 | 147,374 |
| 2026-10-08 | 3.040 | 3.080 | 2.960 | 3.080 | 3.080 | 3,747 |
| 2026-10-07 | 3.040 | 3.200 | 2.920 | 3.100 | 3.100 | 31,037 |
| 2026-10-06 | 3.600 | 3.600 | 3.040 | 3.040 | 3.040 | 37,129 |
| 2026-10-05 | 3.500 | 3.900 | 3.340 | 3.600 | 3.600 | 60,915 |
| 2026-10-02 | 3.340 | 3.500 | 3.000 | 3.300 | 3.300 | 30,871 |
| 2026-10-01 | 3.380 | 3.460 | 3.300 | 3.380 | 3.380 | 7,991 |
| 2026-09-30 | 3.480 | 3.480 | 3.300 | 3.300 | 3.300 | 1,912 |
| 2026-09-29 | 3.380 | 3.500 | 3.300 | 3.480 | 3.480 | 3,524 |
| 2026-09-28 | 3.500 | 3.540 | 3.320 | 3.540 | 3.540 | 23,019 |
| 2026-09-25 | 3.280 | 3.620 | 3.160 | 3.220 | 3.220 | 11,328 |
| 2026-09-24 | 3.440 | 3.440 | 3.200 | 3.200 | 3.200 | 13,219 |
| 2026-09-23 | 3.460 | 3.580 | 3.180 | 3.180 | 3.180 | 13,327 |
| 2026-09-22 | 3.460 | 3.600 | 3.460 | 3.600 | 3.600 | 2,228 |
| 2026-09-21 | 3.680 | 3.800 | 3.360 | 3.580 | 3.580 | 10,762 |
| 2026-09-18 | 3.700 | 3.880 | 3.640 | 3.780 | 3.780 | 5,916 |
| 2026-09-17 | 3.740 | 3.860 | 3.620 | 3.840 | 3.840 | 8,328 |
| 2026-09-16 | 3.680 | 3.780 | 3.620 | 3.740 | 3.740 | 8,574 |
| 2026-09-15 | 3.480 | 3.760 | 3.480 | 3.700 | 3.700 | 23,041 |
| 2026-09-14 | 3.280 | 3.500 | 3.260 | 3.500 | 3.500 | 12,812 |
| 2026-09-11 | 3.160 | 3.280 | 3.160 | 3.280 | 3.280 | 3,203 |
| 2026-09-10 | 3.180 | 3.420 | 3.100 | 3.200 | 3.200 | 12,432 |
| 2026-09-09 | 3.200 | 3.320 | 3.200 | 3.200 | 3.200 | 3,520 |
| 2026-09-08 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 25 |
| 2026-09-07 | 3.220 | 3.340 | 3.200 | 3.300 | 3.300 | 3,451 |
| 2026-09-04 | 3.320 | 3.320 | 3.180 | 3.300 | 3.300 | 4,022 |
| 2026-09-03 | 3.280 | 3.320 | 3.180 | 3.320 | 3.320 | 3,018 |
| 2026-09-02 | 3.280 | 3.420 | 3.260 | 3.360 | 3.360 | 2,542 |
| 2026-09-01 | 3.180 | 3.420 | 3.180 | 3.420 | 3.420 | 4,886 |
| 2026-08-31 | 3.140 | 3.380 | 3.100 | 3.260 | 3.260 | 36,803 |
| 2026-08-28 | 3.260 | 3.420 | 3.180 | 3.400 | 3.400 | 6,919 |
| 2026-08-27 | 3.320 | 3.500 | 3.260 | 3.260 | 3.260 | 7,276 |
| 2026-08-26 | 3.620 | 3.620 | 3.300 | 3.500 | 3.500 | 3,355 |
| 2026-08-25 | 3.640 | 3.640 | 3.140 | 3.620 | 3.620 | 18,127 |
| 2026-08-24 | 3.140 | 3.760 | 3.000 | 3.620 | 3.620 | 24,534 |
| 2026-08-21 | 2.920 | 3.260 | 2.920 | 2.980 | 2.980 | 28,905 |
| 2026-08-20 | 2.660 | 2.900 | 2.660 | 2.780 | 2.780 | 9,393 |
| 2026-08-19 | 2.740 | 2.800 | 2.600 | 2.800 | 2.800 | 4,113 |
| 2026-08-18 | 2.640 | 2.780 | 2.620 | 2.740 | 2.740 | 3,323 |
| 2026-08-17 | 2.680 | 2.860 | 2.500 | 2.800 | 2.800 | 22,379 |
| 2026-08-14 | 2.600 | 2.720 | 2.600 | 2.720 | 2.720 | 4,573 |
| 2026-08-13 | 2.840 | 2.840 | 2.280 | 2.580 | 2.580 | 13,654 |
| 2026-08-12 | 2.820 | 2.820 | 2.700 | 2.760 | 2.760 | 2,695 |
| 2026-08-11 | 2.860 | 2.900 | 2.820 | 2.860 | 2.860 | 18,611 |
| 2026-08-10 | 2.660 | 2.880 | 2.660 | 2.820 | 2.820 | 4,201 |
| 2026-08-07 | 2.580 | 2.680 | 2.580 | 2.680 | 2.680 | 2,101 |
| 2026-08-06 | 2.580 | 2.580 | 2.520 | 2.580 | 2.580 | 610 |
| 2026-08-05 | 2.420 | 2.560 | 2.420 | 2.560 | 2.560 | 2,902 |
| 2026-08-04 | 2.540 | 2.540 | 2.320 | 2.520 | 2.520 | 5,331 |
| 2026-08-03 | 2.620 | 2.620 | 2.580 | 2.580 | 2.580 | 706 |
| 2026-07-31 | 2.700 | 2.700 | 2.500 | 2.620 | 2.620 | 5,227 |
| 2026-07-30 | 2.780 | 2.780 | 2.640 | 2.640 | 2.640 | 4,661 |
| 2026-07-29 | 2.720 | 2.900 | 2.520 | 2.800 | 2.800 | 30,732 |
| 2026-07-28 | 2.300 | 2.580 | 2.300 | 2.520 | 2.520 | 25,400 |
Page 1 of 21 · 1,210 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.