Play2Chill SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 4.030 | 4.120 | 3.990 | 4.020 | 4.020 | 3,875 |
| 2024-07-19 | 4.140 | 4.140 | 4.010 | 4.130 | 4.130 | 4,237 |
| 2024-07-18 | 4.060 | 4.150 | 4.010 | 4.150 | 4.150 | 844 |
| 2024-07-17 | 4.190 | 4.200 | 4.010 | 4.130 | 4.130 | 2,525 |
| 2024-07-16 | 4.110 | 4.200 | 4.110 | 4.200 | 4.200 | 1,594 |
| 2024-07-15 | 4.200 | 4.200 | 4.110 | 4.110 | 4.110 | 174 |
| 2024-07-12 | 4.150 | 4.200 | 4.030 | 4.200 | 4.200 | 546 |
| 2024-07-11 | 4.170 | 4.170 | 4.100 | 4.100 | 4.100 | 1,136 |
| 2024-07-10 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 10 |
| 2024-07-08 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 50 |
| 2024-07-05 | 4.120 | 4.230 | 4.060 | 4.230 | 4.230 | 578 |
| 2024-07-04 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 25 |
| 2024-07-02 | 4.160 | 4.170 | 4.160 | 4.160 | 4.160 | 110 |
| 2024-07-01 | 4.080 | 4.080 | 4.070 | 4.070 | 4.070 | 191 |
| 2024-06-27 | 4.150 | 4.250 | 4.100 | 4.200 | 4.200 | 236 |
| 2024-06-26 | 4.070 | 4.140 | 4.050 | 4.050 | 4.050 | 470 |
| 2024-06-25 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 25 |
| 2024-06-24 | 4.180 | 4.180 | 4.090 | 4.140 | 4.140 | 780 |
| 2024-06-21 | 4.120 | 4.180 | 4.100 | 4.180 | 4.180 | 782 |
| 2024-06-20 | 4.150 | 4.200 | 4.110 | 4.110 | 4.110 | 620 |
| 2024-06-19 | 4.240 | 4.240 | 4.200 | 4.200 | 4.200 | 200 |
| 2024-06-18 | 4.170 | 4.240 | 4.160 | 4.240 | 4.240 | 1,140 |
| 2024-06-17 | 4.300 | 4.300 | 4.180 | 4.210 | 4.210 | 2,927 |
| 2024-06-14 | 4.220 | 4.400 | 4.200 | 4.400 | 4.400 | 1,435 |
| 2024-06-13 | 4.130 | 4.220 | 4.130 | 4.220 | 4.220 | 3,876 |
| 2024-06-12 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 25 |
| 2024-06-11 | 4.190 | 4.230 | 4.180 | 4.200 | 4.200 | 461 |
| 2024-06-10 | 4.160 | 4.220 | 4.120 | 4.220 | 4.220 | 335 |
| 2024-06-07 | 4.220 | 4.240 | 4.220 | 4.240 | 4.240 | 82 |
| 2024-06-06 | 4.260 | 4.260 | 4.210 | 4.210 | 4.210 | 333 |
| 2024-06-05 | 4.270 | 4.270 | 4.260 | 4.270 | 4.270 | 95 |
| 2024-06-04 | 4.270 | 4.270 | 4.240 | 4.270 | 4.270 | 234 |
| 2024-05-31 | 4.320 | 4.330 | 4.320 | 4.330 | 4.330 | 105 |
| 2024-05-29 | 4.150 | 4.310 | 4.150 | 4.310 | 4.310 | 2,183 |
| 2024-05-28 | 4.230 | 4.230 | 4.150 | 4.150 | 4.150 | 1,695 |
| 2024-05-27 | 4.260 | 4.330 | 4.230 | 4.310 | 4.310 | 1,357 |
| 2024-05-24 | 4.330 | 4.340 | 4.240 | 4.330 | 4.330 | 243 |
| 2024-05-23 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 3 |
| 2024-05-22 | 4.200 | 4.360 | 4.200 | 4.360 | 4.360 | 523 |
| 2024-05-21 | 4.210 | 4.210 | 4.200 | 4.200 | 4.200 | 1,421 |
| 2024-05-20 | 4.250 | 4.260 | 4.250 | 4.260 | 4.260 | 543 |
| 2024-05-17 | 4.360 | 4.360 | 4.040 | 4.260 | 4.260 | 2,535 |
| 2024-05-16 | 4.420 | 4.430 | 4.420 | 4.430 | 4.430 | 110 |
| 2024-05-15 | 4.390 | 4.430 | 4.390 | 4.430 | 4.430 | 3,212 |
| 2024-05-14 | 4.400 | 4.400 | 4.350 | 4.350 | 4.350 | 359 |
| 2024-05-13 | 4.340 | 4.410 | 4.340 | 4.350 | 4.350 | 285 |
| 2024-05-10 | 4.330 | 4.340 | 4.200 | 4.320 | 4.320 | 183 |
| 2024-05-09 | 4.180 | 4.330 | 4.180 | 4.330 | 4.330 | 490 |
| 2024-05-08 | 4.360 | 4.360 | 4.200 | 4.330 | 4.330 | 1,298 |
| 2024-05-07 | 4.460 | 4.460 | 4.210 | 4.370 | 4.370 | 1,850 |
| 2024-05-06 | 4.320 | 4.500 | 4.300 | 4.460 | 4.460 | 3,741 |
| 2024-05-02 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 10 |
| 2024-04-30 | 4.530 | 4.550 | 4.360 | 4.360 | 4.360 | 602 |
| 2024-04-29 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 10 |
| 2024-04-26 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 28 |
| 2024-04-25 | 4.360 | 4.590 | 4.320 | 4.590 | 4.590 | 955 |
| 2024-04-24 | 4.470 | 4.540 | 4.350 | 4.490 | 4.490 | 525 |
| 2024-04-23 | 4.400 | 4.470 | 4.340 | 4.340 | 4.340 | 1,743 |
| 2024-04-22 | 4.370 | 4.490 | 4.330 | 4.400 | 4.400 | 820 |
| 2024-04-19 | 4.560 | 4.580 | 4.370 | 4.370 | 4.370 | 3,176 |
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.