Play2Chill SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 4.650 | 4.650 | 4.460 | 4.460 | 4.460 | 1,336 |
| 2024-04-17 | 4.520 | 4.710 | 4.400 | 4.650 | 4.650 | 2,838 |
| 2024-04-16 | 4.630 | 4.640 | 4.000 | 4.000 | 4.000 | 3,355 |
| 2024-04-15 | 4.550 | 4.950 | 4.540 | 4.780 | 4.780 | 2,965 |
| 2024-04-12 | 4.670 | 4.900 | 4.560 | 4.900 | 4.900 | 1,397 |
| 2024-04-11 | 4.650 | 4.740 | 4.560 | 4.670 | 4.670 | 223 |
| 2024-04-10 | 4.580 | 4.650 | 4.580 | 4.650 | 4.650 | 679 |
| 2024-04-09 | 4.700 | 4.700 | 4.500 | 4.680 | 4.680 | 1,202 |
| 2024-04-08 | 4.750 | 4.750 | 4.700 | 4.700 | 4.700 | 45 |
| 2024-04-04 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 20 |
| 2024-04-03 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 20 |
| 2024-04-02 | 4.600 | 4.940 | 4.600 | 4.940 | 4.940 | 430 |
| 2024-03-28 | 4.580 | 4.850 | 4.580 | 4.700 | 4.700 | 1,025 |
| 2024-03-27 | 4.570 | 4.590 | 4.500 | 4.500 | 4.500 | 763 |
| 2024-03-26 | 4.440 | 4.590 | 4.440 | 4.570 | 4.570 | 241 |
| 2024-03-25 | 4.500 | 4.500 | 4.460 | 4.460 | 4.460 | 426 |
| 2024-03-22 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 30,000 |
| 2024-03-21 | 4.470 | 4.640 | 4.460 | 4.570 | 4.570 | 414 |
| 2024-03-20 | 4.560 | 4.640 | 4.560 | 4.640 | 4.640 | 1,102 |
| 2024-03-19 | 4.550 | 4.580 | 4.550 | 4.580 | 4.580 | 155 |
| 2024-03-18 | 4.500 | 4.570 | 4.360 | 4.480 | 4.480 | 2,499 |
| 2024-03-15 | 4.570 | 4.720 | 4.500 | 4.690 | 4.690 | 1,019 |
| 2024-03-14 | 4.740 | 4.740 | 4.620 | 4.730 | 4.730 | 324 |
| 2024-03-13 | 4.750 | 4.750 | 4.640 | 4.740 | 4.740 | 477 |
| 2024-03-12 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 25 |
| 2024-03-11 | 4.800 | 4.800 | 4.710 | 4.800 | 4.800 | 725 |
| 2024-03-07 | 4.880 | 4.880 | 4.650 | 4.820 | 4.820 | 1,021 |
| 2024-03-05 | 4.900 | 4.900 | 4.880 | 4.880 | 4.880 | 192 |
| 2024-03-04 | 4.700 | 4.980 | 4.700 | 4.900 | 4.900 | 4,157 |
| 2024-03-01 | 4.600 | 4.710 | 4.580 | 4.670 | 4.670 | 3,417 |
| 2024-02-29 | 4.570 | 4.590 | 4.570 | 4.580 | 4.580 | 816 |
| 2024-02-28 | 4.550 | 4.640 | 4.550 | 4.600 | 4.600 | 966 |
| 2024-02-27 | 4.500 | 4.540 | 4.500 | 4.540 | 4.540 | 530 |
| 2024-02-26 | 4.480 | 4.510 | 4.480 | 4.510 | 4.510 | 580 |
| 2024-02-23 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 100 |
| 2024-02-22 | 4.460 | 4.510 | 4.360 | 4.480 | 4.480 | 675 |
| 2024-02-21 | 4.360 | 4.520 | 4.250 | 4.440 | 4.440 | 2,627 |
| 2024-02-20 | 4.520 | 4.640 | 4.240 | 4.460 | 4.460 | 2,109 |
| 2024-02-19 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 100 |
| 2024-02-16 | 4.600 | 4.710 | 4.580 | 4.710 | 4.710 | 945 |
| 2024-02-15 | 4.700 | 4.800 | 4.480 | 4.720 | 4.720 | 2,289 |
| 2024-02-14 | 4.780 | 4.780 | 4.530 | 4.660 | 4.660 | 1,426 |
| 2024-02-13 | 4.860 | 4.920 | 4.700 | 4.830 | 4.830 | 2,009 |
| 2024-02-12 | 4.930 | 4.930 | 4.680 | 4.860 | 4.860 | 4,235 |
| 2024-02-09 | 5.100 | 5.120 | 4.900 | 5.120 | 5.120 | 418 |
| 2024-02-08 | 5.100 | 5.120 | 5.000 | 5.100 | 5.100 | 677 |
| 2024-02-07 | 5.000 | 5.180 | 5.000 | 5.180 | 5.180 | 511 |
| 2024-02-06 | 5.080 | 5.160 | 5.000 | 5.160 | 5.160 | 150 |
| 2024-02-05 | 5.120 | 5.480 | 5.040 | 5.220 | 5.220 | 3,832 |
| 2024-02-02 | 4.960 | 5.200 | 4.960 | 5.120 | 5.120 | 2,176 |
| 2024-02-01 | 4.780 | 5.000 | 4.780 | 4.950 | 4.950 | 7,857 |
| 2024-01-31 | 4.660 | 4.820 | 4.650 | 4.700 | 4.700 | 1,552 |
| 2024-01-30 | 4.800 | 4.800 | 4.660 | 4.800 | 4.800 | 330 |
| 2024-01-29 | 4.720 | 4.830 | 4.710 | 4.710 | 4.710 | 763 |
| 2024-01-26 | 4.800 | 4.890 | 4.710 | 4.860 | 4.860 | 2,009 |
| 2024-01-25 | 4.790 | 4.800 | 4.770 | 4.800 | 4.800 | 1,654 |
| 2024-01-24 | 4.780 | 4.790 | 4.660 | 4.760 | 4.760 | 687 |
| 2024-01-23 | 4.790 | 4.800 | 4.680 | 4.790 | 4.790 | 1,690 |
| 2024-01-22 | 4.710 | 4.780 | 4.670 | 4.780 | 4.780 | 680 |
| 2024-01-19 | 4.700 | 4.720 | 4.580 | 4.710 | 4.710 | 613 |
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.