Play2Chill SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-18 | 4.960 | 4.960 | 4.800 | 4.900 | 4.900 | 1,263 |
| 2023-10-17 | 5.000 | 5.020 | 4.960 | 4.960 | 4.960 | 148 |
| 2023-10-16 | 4.880 | 4.970 | 4.860 | 4.920 | 4.920 | 792 |
| 2023-10-13 | 4.880 | 5.280 | 4.840 | 4.970 | 4.970 | 3,193 |
| 2023-10-12 | 4.790 | 4.920 | 4.770 | 4.840 | 4.840 | 379 |
| 2023-10-11 | 4.760 | 4.810 | 4.680 | 4.810 | 4.810 | 1,745 |
| 2023-10-10 | 5.100 | 5.160 | 4.480 | 4.680 | 4.680 | 15,239 |
| 2023-10-09 | 5.020 | 5.300 | 5.020 | 5.120 | 5.120 | 1,386 |
| 2023-10-06 | 5.080 | 5.180 | 5.080 | 5.180 | 5.180 | 139 |
| 2023-10-05 | 5.080 | 5.100 | 4.950 | 5.080 | 5.080 | 1,221 |
| 2023-10-04 | 4.990 | 5.060 | 4.940 | 5.060 | 5.060 | 1,605 |
| 2023-10-03 | 5.020 | 5.020 | 4.990 | 4.990 | 4.990 | 810 |
| 2023-10-02 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 10 |
| 2023-09-29 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 969 |
| 2023-09-28 | 4.990 | 5.100 | 4.980 | 5.000 | 5.000 | 6,915 |
| 2023-09-27 | 5.020 | 5.100 | 4.900 | 4.920 | 4.920 | 1,193 |
| 2023-09-26 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 1 |
| 2023-09-25 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 564 |
| 2023-09-22 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 40 |
| 2023-09-21 | 5.080 | 5.200 | 4.950 | 5.200 | 5.200 | 1,892 |
| 2023-09-20 | 5.020 | 5.020 | 4.880 | 5.000 | 5.000 | 2,020 |
| 2023-09-19 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 755 |
| 2023-09-18 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 4 |
| 2023-09-15 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 99 |
| 2023-09-14 | 5.040 | 5.040 | 4.980 | 4.980 | 4.980 | 2,150 |
| 2023-09-13 | 5.100 | 5.100 | 5.060 | 5.060 | 5.060 | 411 |
| 2023-09-12 | 5.040 | 5.220 | 5.040 | 5.100 | 5.100 | 806 |
| 2023-09-11 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 333 |
| 2023-09-08 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 300 |
| 2023-09-07 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 26 |
| 2023-09-06 | 5.240 | 5.240 | 5.000 | 5.100 | 5.100 | 1,538 |
| 2023-09-05 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 100 |
| 2023-09-04 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 4 |
| 2023-09-01 | 5.200 | 5.340 | 5.100 | 5.280 | 5.280 | 967 |
| 2023-08-31 | 4.770 | 5.140 | 4.770 | 5.140 | 5.140 | 3,040 |
| 2023-08-30 | 4.650 | 4.970 | 4.650 | 4.970 | 4.970 | 2,815 |
| 2023-08-29 | 4.820 | 4.940 | 4.700 | 4.940 | 4.940 | 5,555 |
| 2023-08-28 | 4.800 | 5.100 | 4.780 | 4.820 | 4.820 | 4,928 |
| 2023-08-25 | 5.400 | 5.400 | 4.500 | 4.750 | 4.750 | 13,114 |
| 2023-08-24 | 5.340 | 5.340 | 5.180 | 5.340 | 5.340 | 669 |
| 2023-08-23 | 5.280 | 5.420 | 4.940 | 5.420 | 5.420 | 3,068 |
| 2023-08-22 | 5.480 | 5.480 | 5.380 | 5.380 | 5.380 | 303 |
| 2023-08-21 | 5.480 | 5.480 | 5.320 | 5.320 | 5.320 | 3,815 |
| 2023-08-18 | 5.420 | 5.420 | 5.400 | 5.400 | 5.400 | 594 |
| 2023-08-17 | 5.460 | 5.600 | 5.400 | 5.400 | 5.400 | 2,505 |
| 2023-08-16 | 5.180 | 5.480 | 5.180 | 5.440 | 5.440 | 3,249 |
| 2023-08-14 | 5.260 | 5.300 | 5.260 | 5.300 | 5.300 | 2,510 |
| 2023-08-11 | 5.100 | 5.140 | 5.100 | 5.140 | 5.140 | 10,325 |
| 2023-08-10 | 5.000 | 5.000 | 4.960 | 4.960 | 4.960 | 313 |
| 2023-08-09 | 5.020 | 5.020 | 5.000 | 5.000 | 5.000 | 427 |
| 2023-08-08 | 5.080 | 5.160 | 5.040 | 5.160 | 5.160 | 905 |
| 2023-08-07 | 5.140 | 5.140 | 5.100 | 5.100 | 5.100 | 1,179 |
| 2023-08-04 | 5.100 | 5.200 | 4.990 | 5.080 | 5.080 | 4,201 |
| 2023-08-03 | 5.000 | 5.160 | 4.960 | 4.960 | 4.960 | 3,072 |
| 2023-08-02 | 5.280 | 5.280 | 5.040 | 5.240 | 5.240 | 662 |
| 2023-08-01 | 5.020 | 5.480 | 5.020 | 5.040 | 5.040 | 4,302 |
| 2023-07-31 | 4.930 | 4.930 | 4.850 | 4.930 | 4.930 | 1,087 |
| 2023-07-28 | 4.900 | 4.900 | 4.830 | 4.880 | 4.880 | 1,081 |
| 2023-07-26 | 5.000 | 5.000 | 4.950 | 4.950 | 4.950 | 800 |
| 2023-07-25 | 4.840 | 5.040 | 4.840 | 5.040 | 5.040 | 656 |
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.