Play2Chill SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-18 | 4.650 | 4.700 | 4.600 | 4.700 | 4.700 | 596 |
| 2024-01-17 | 4.700 | 4.720 | 4.530 | 4.670 | 4.670 | 950 |
| 2024-01-16 | 4.840 | 4.840 | 4.510 | 4.720 | 4.720 | 1,312 |
| 2024-01-15 | 4.780 | 4.910 | 4.770 | 4.900 | 4.900 | 584 |
| 2024-01-12 | 4.910 | 4.920 | 4.900 | 4.900 | 4.900 | 195 |
| 2024-01-11 | 4.900 | 4.970 | 4.880 | 4.910 | 4.910 | 610 |
| 2024-01-10 | 5.100 | 5.160 | 4.500 | 4.900 | 4.900 | 6,751 |
| 2024-01-08 | 5.320 | 5.360 | 4.840 | 5.300 | 5.300 | 2,059 |
| 2024-01-05 | 4.790 | 5.500 | 4.780 | 5.400 | 5.400 | 4,947 |
| 2024-01-04 | 4.800 | 4.800 | 4.650 | 4.750 | 4.750 | 320 |
| 2024-01-03 | 4.600 | 4.960 | 4.480 | 4.940 | 4.940 | 4,686 |
| 2024-01-02 | 4.250 | 4.720 | 4.250 | 4.590 | 4.590 | 2,736 |
| 2023-12-29 | 4.210 | 4.210 | 4.200 | 4.200 | 4.200 | 404 |
| 2023-12-28 | 4.000 | 4.250 | 3.980 | 4.250 | 4.250 | 3,119 |
| 2023-12-27 | 4.140 | 4.180 | 3.950 | 4.060 | 4.060 | 6,116 |
| 2023-12-22 | 4.200 | 4.330 | 4.160 | 4.160 | 4.160 | 661 |
| 2023-12-21 | 4.300 | 4.300 | 4.200 | 4.200 | 4.200 | 3,110 |
| 2023-12-20 | 4.380 | 4.380 | 4.130 | 4.300 | 4.300 | 315 |
| 2023-12-19 | 4.160 | 4.350 | 4.140 | 4.350 | 4.350 | 8,020 |
| 2023-12-18 | 4.280 | 4.350 | 4.200 | 4.200 | 4.200 | 2,460 |
| 2023-12-15 | 4.400 | 4.400 | 4.300 | 4.300 | 4.300 | 1,294 |
| 2023-12-14 | 4.400 | 4.450 | 4.320 | 4.400 | 4.400 | 1,819 |
| 2023-12-13 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 1,204 |
| 2023-12-12 | 4.540 | 4.540 | 4.530 | 4.530 | 4.530 | 175 |
| 2023-12-11 | 4.610 | 4.610 | 4.580 | 4.580 | 4.580 | 950 |
| 2023-12-08 | 4.490 | 4.720 | 4.490 | 4.720 | 4.720 | 2,448 |
| 2023-12-07 | 4.500 | 4.500 | 4.490 | 4.500 | 4.500 | 242 |
| 2023-12-06 | 4.410 | 4.500 | 4.410 | 4.490 | 4.490 | 1,280 |
| 2023-12-05 | 4.460 | 4.460 | 4.100 | 4.410 | 4.410 | 2,326 |
| 2023-12-04 | 4.600 | 4.640 | 4.450 | 4.460 | 4.460 | 1,024 |
| 2023-12-01 | 4.620 | 4.680 | 4.490 | 4.520 | 4.520 | 4,718 |
| 2023-11-30 | 4.720 | 4.720 | 4.620 | 4.620 | 4.620 | 437 |
| 2023-11-29 | 4.640 | 4.640 | 4.620 | 4.620 | 4.620 | 510 |
| 2023-11-28 | 4.690 | 4.690 | 4.640 | 4.640 | 4.640 | 441 |
| 2023-11-27 | 4.690 | 4.740 | 4.690 | 4.740 | 4.740 | 455 |
| 2023-11-24 | 4.750 | 4.750 | 4.700 | 4.700 | 4.700 | 400 |
| 2023-11-22 | 4.680 | 4.840 | 4.680 | 4.800 | 4.800 | 1,466 |
| 2023-11-21 | 4.730 | 4.730 | 4.620 | 4.620 | 4.620 | 598 |
| 2023-11-20 | 4.800 | 4.840 | 4.730 | 4.730 | 4.730 | 1,726 |
| 2023-11-17 | 4.670 | 4.810 | 4.600 | 4.810 | 4.810 | 1,176 |
| 2023-11-16 | 4.510 | 4.680 | 4.510 | 4.680 | 4.680 | 323 |
| 2023-11-15 | 4.580 | 4.580 | 4.560 | 4.560 | 4.560 | 720 |
| 2023-11-14 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 40 |
| 2023-11-13 | 4.660 | 4.670 | 4.560 | 4.670 | 4.670 | 810 |
| 2023-11-10 | 4.730 | 4.730 | 4.670 | 4.700 | 4.700 | 735 |
| 2023-11-09 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 4 |
| 2023-11-08 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 700 |
| 2023-11-07 | 4.740 | 4.880 | 4.700 | 4.800 | 4.800 | 786 |
| 2023-11-06 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 3 |
| 2023-11-03 | 4.570 | 4.750 | 4.550 | 4.750 | 4.750 | 3,169 |
| 2023-11-02 | 4.550 | 4.600 | 4.550 | 4.600 | 4.600 | 4,475 |
| 2023-10-31 | 4.630 | 4.630 | 4.620 | 4.630 | 4.630 | 363 |
| 2023-10-30 | 4.620 | 4.630 | 4.600 | 4.630 | 4.630 | 1,429 |
| 2023-10-27 | 4.640 | 4.650 | 4.500 | 4.620 | 4.620 | 5,480 |
| 2023-10-26 | 4.670 | 4.690 | 4.640 | 4.640 | 4.640 | 755 |
| 2023-10-25 | 4.680 | 4.680 | 4.600 | 4.660 | 4.660 | 435 |
| 2023-10-24 | 4.760 | 4.760 | 4.680 | 4.700 | 4.700 | 454 |
| 2023-10-23 | 4.790 | 4.800 | 4.560 | 4.560 | 4.560 | 2,031 |
| 2023-10-20 | 4.900 | 4.900 | 4.750 | 4.790 | 4.790 | 1,164 |
| 2023-10-19 | 4.900 | 4.900 | 4.860 | 4.860 | 4.860 | 358 |
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.