Play2Chill SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-24 | 5.060 | 5.080 | 4.810 | 4.810 | 4.810 | 4,240 |
| 2023-07-21 | 4.950 | 5.060 | 4.950 | 5.060 | 5.060 | 1,204 |
| 2023-07-20 | 5.040 | 5.040 | 4.880 | 5.040 | 5.040 | 3,253 |
| 2023-07-19 | 5.040 | 5.060 | 5.000 | 5.000 | 5.000 | 723 |
| 2023-07-18 | 5.120 | 5.120 | 4.960 | 5.080 | 5.080 | 2,047 |
| 2023-07-17 | 5.060 | 5.080 | 4.950 | 5.080 | 5.080 | 1,034 |
| 2023-07-14 | 5.000 | 5.240 | 5.000 | 5.200 | 5.200 | 1,056 |
| 2023-07-13 | 5.000 | 5.000 | 4.870 | 4.940 | 4.940 | 1,308 |
| 2023-07-12 | 5.020 | 5.020 | 4.850 | 4.850 | 4.850 | 1,242 |
| 2023-07-11 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 270 |
| 2023-07-10 | 4.860 | 5.040 | 4.860 | 4.990 | 4.990 | 2,230 |
| 2023-07-07 | 4.800 | 5.080 | 4.800 | 5.000 | 5.000 | 1,802 |
| 2023-07-06 | 4.930 | 5.140 | 4.890 | 4.890 | 4.890 | 3,960 |
| 2023-07-05 | 5.160 | 5.160 | 4.920 | 4.920 | 4.920 | 1,636 |
| 2023-07-04 | 5.220 | 5.220 | 4.900 | 5.040 | 5.040 | 1,722 |
| 2023-07-03 | 5.200 | 5.300 | 5.020 | 5.180 | 5.180 | 5,498 |
| 2023-06-30 | 5.260 | 5.280 | 5.200 | 5.200 | 5.200 | 489 |
| 2023-06-29 | 5.200 | 5.340 | 5.200 | 5.260 | 5.260 | 2,200 |
| 2023-06-28 | 5.380 | 5.380 | 5.200 | 5.360 | 5.360 | 2,288 |
| 2023-06-27 | 5.580 | 5.780 | 5.280 | 5.400 | 5.400 | 6,421 |
| 2023-06-26 | 5.600 | 5.800 | 5.520 | 5.800 | 5.800 | 1,893 |
| 2023-06-23 | 5.840 | 5.840 | 5.440 | 5.440 | 5.440 | 3,488 |
| 2023-06-22 | 5.980 | 5.980 | 5.500 | 5.800 | 5.800 | 9,839 |
| 2023-06-21 | 6.260 | 7.000 | 5.320 | 5.700 | 5.700 | 32,483 |
| 2023-06-20 | 5.360 | 6.800 | 5.360 | 6.240 | 6.240 | 47,014 |
| 2023-06-19 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 187 |
| 2023-06-16 | 4.560 | 4.740 | 4.480 | 4.740 | 4.740 | 1,100 |
| 2023-06-15 | 4.710 | 4.710 | 4.700 | 4.700 | 4.700 | 137 |
| 2023-06-14 | 4.730 | 4.730 | 4.580 | 4.580 | 4.580 | 922 |
| 2023-06-13 | 4.530 | 4.600 | 4.470 | 4.600 | 4.600 | 1,241 |
| 2023-06-12 | 4.380 | 4.540 | 4.370 | 4.480 | 4.480 | 2,249 |
| 2023-06-06 | 4.490 | 4.490 | 4.400 | 4.470 | 4.470 | 830 |
| 2023-06-05 | 4.350 | 4.530 | 4.350 | 4.380 | 4.380 | 390 |
| 2023-06-02 | 4.550 | 4.550 | 4.390 | 4.390 | 4.390 | 1,810 |
| 2023-06-01 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 47 |
| 2023-05-31 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 275 |
| 2023-05-30 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 275 |
| 2023-05-29 | 4.520 | 4.550 | 4.520 | 4.550 | 4.550 | 225 |
| 2023-05-25 | 4.380 | 4.570 | 4.380 | 4.570 | 4.570 | 894 |
| 2023-05-24 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 7 |
| 2023-05-23 | 4.420 | 4.460 | 4.340 | 4.440 | 4.440 | 330 |
| 2023-05-22 | 4.300 | 4.410 | 4.300 | 4.410 | 4.410 | 342 |
| 2023-05-19 | 4.380 | 4.380 | 4.220 | 4.380 | 4.380 | 1,392 |
| 2023-05-18 | 4.330 | 4.400 | 4.200 | 4.390 | 4.390 | 1,385 |
| 2023-05-17 | 4.420 | 4.500 | 4.320 | 4.440 | 4.440 | 1,678 |
| 2023-05-15 | 4.510 | 4.560 | 4.360 | 4.540 | 4.540 | 1,849 |
| 2023-05-12 | 4.370 | 4.510 | 4.370 | 4.370 | 4.370 | 376 |
| 2023-05-11 | 4.540 | 4.540 | 4.350 | 4.520 | 4.520 | 311 |
| 2023-05-10 | 4.520 | 4.630 | 4.320 | 4.550 | 4.550 | 4,667 |
| 2023-05-09 | 4.550 | 4.630 | 4.500 | 4.630 | 4.630 | 646 |
| 2023-05-08 | 4.550 | 4.560 | 4.550 | 4.550 | 4.550 | 525 |
| 2023-05-04 | 4.700 | 4.700 | 4.510 | 4.570 | 4.570 | 1,414 |
| 2023-05-02 | 4.770 | 4.770 | 4.720 | 4.720 | 4.720 | 420 |
| 2023-04-28 | 4.820 | 4.820 | 4.810 | 4.810 | 4.810 | 11 |
| 2023-04-27 | 4.650 | 4.830 | 4.650 | 4.830 | 4.830 | 885 |
| 2023-04-26 | 4.690 | 4.690 | 4.530 | 4.650 | 4.650 | 361 |
| 2023-04-25 | 4.600 | 4.700 | 4.540 | 4.700 | 4.700 | 555 |
| 2023-04-24 | 4.800 | 4.900 | 4.700 | 4.700 | 4.700 | 475 |
| 2023-04-21 | 4.900 | 4.940 | 4.900 | 4.940 | 4.940 | 197 |
| 2023-04-20 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 200 |
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.