Play2Chill SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-19 | 4.980 | 5.010 | 4.970 | 5.010 | 5.010 | 875 |
| 2023-04-18 | 4.595 | 4.995 | 4.500 | 4.995 | 4.995 | 1,438 |
| 2023-04-17 | 4.960 | 5.060 | 4.800 | 4.940 | 4.940 | 766 |
| 2023-04-14 | 4.550 | 5.100 | 4.550 | 5.100 | 5.100 | 2,691 |
| 2023-04-13 | 4.730 | 4.740 | 4.310 | 4.740 | 4.740 | 11,068 |
| 2023-04-12 | 4.720 | 4.900 | 4.720 | 4.740 | 4.740 | 920 |
| 2023-04-11 | 4.780 | 4.940 | 4.720 | 4.720 | 4.720 | 1,984 |
| 2023-04-06 | 4.895 | 5.040 | 4.810 | 5.040 | 5.040 | 1,318 |
| 2023-04-05 | 5.000 | 5.000 | 4.900 | 4.900 | 4.900 | 333 |
| 2023-04-04 | 5.070 | 5.070 | 4.910 | 4.910 | 4.910 | 606 |
| 2023-04-03 | 4.910 | 5.070 | 4.910 | 4.920 | 4.920 | 495 |
| 2023-03-31 | 4.900 | 5.080 | 4.820 | 5.080 | 5.080 | 475 |
| 2023-03-30 | 4.920 | 5.140 | 4.830 | 5.060 | 5.060 | 1,412 |
| 2023-03-29 | 4.995 | 5.200 | 4.910 | 5.200 | 5.200 | 704 |
| 2023-03-28 | 4.995 | 5.000 | 4.900 | 4.900 | 4.900 | 936 |
| 2023-03-27 | 5.000 | 5.000 | 4.900 | 4.930 | 4.930 | 210 |
| 2023-03-24 | 4.900 | 5.000 | 4.700 | 5.000 | 5.000 | 2,548 |
| 2023-03-23 | 5.170 | 5.170 | 4.860 | 5.070 | 5.070 | 2,683 |
| 2023-03-22 | 5.470 | 5.470 | 4.820 | 5.200 | 5.200 | 4,727 |
| 2023-03-21 | 5.350 | 5.470 | 5.350 | 5.470 | 5.470 | 237 |
| 2023-03-20 | 5.450 | 5.480 | 5.450 | 5.480 | 5.480 | 261 |
| 2023-03-17 | 5.380 | 5.450 | 5.380 | 5.450 | 5.450 | 423 |
| 2023-03-16 | 5.320 | 5.320 | 5.210 | 5.210 | 5.210 | 375 |
| 2023-03-15 | 5.300 | 5.400 | 5.300 | 5.400 | 5.400 | 750 |
| 2023-03-14 | 5.370 | 5.440 | 5.260 | 5.440 | 5.440 | 474 |
| 2023-03-13 | 5.500 | 5.500 | 5.370 | 5.370 | 5.370 | 542 |
| 2023-03-10 | 5.370 | 5.500 | 5.300 | 5.500 | 5.500 | 1,428 |
| 2023-03-09 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,835 |
| 2023-03-08 | 5.300 | 5.530 | 5.300 | 5.490 | 5.490 | 975 |
| 2023-03-07 | 5.420 | 5.430 | 5.210 | 5.430 | 5.430 | 2,137 |
| 2023-03-06 | 5.440 | 5.440 | 5.420 | 5.430 | 5.430 | 1,439 |
| 2023-03-03 | 5.650 | 5.650 | 5.440 | 5.440 | 5.440 | 260 |
| 2023-03-02 | 5.660 | 5.660 | 5.640 | 5.640 | 5.640 | 380 |
| 2023-03-01 | 5.260 | 5.600 | 5.260 | 5.600 | 5.600 | 800 |
| 2023-02-28 | 5.390 | 5.480 | 5.300 | 5.300 | 5.300 | 365 |
| 2023-02-27 | 5.400 | 5.400 | 5.220 | 5.400 | 5.400 | 467 |
| 2023-02-24 | 5.350 | 5.390 | 5.310 | 5.390 | 5.390 | 750 |
| 2023-02-23 | 5.530 | 5.530 | 5.120 | 5.400 | 5.400 | 1,445 |
| 2023-02-22 | 5.600 | 5.600 | 5.450 | 5.580 | 5.580 | 3,082 |
| 2023-02-20 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 1 |
| 2023-02-17 | 5.960 | 5.960 | 5.710 | 5.710 | 5.710 | 256 |
| 2023-02-16 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 260 |
| 2023-02-15 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 10 |
| 2023-02-14 | 5.700 | 5.870 | 5.700 | 5.870 | 5.870 | 1,351 |
| 2023-02-13 | 5.820 | 5.900 | 5.720 | 5.900 | 5.900 | 586 |
| 2023-02-10 | 5.870 | 5.870 | 5.720 | 5.820 | 5.820 | 83 |
| 2023-02-09 | 5.880 | 5.880 | 5.750 | 5.870 | 5.870 | 801 |
| 2023-02-08 | 5.700 | 5.890 | 5.700 | 5.890 | 5.890 | 2,360 |
| 2023-02-07 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | 10 |
| 2023-02-06 | 5.980 | 5.980 | 5.740 | 5.960 | 5.960 | 2,752 |
| 2023-02-03 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 10 |
| 2023-02-02 | 5.800 | 6.020 | 5.790 | 5.980 | 5.980 | 2,553 |
| 2023-02-01 | 5.960 | 6.040 | 5.730 | 6.000 | 6.000 | 2,028 |
| 2023-01-31 | 6.080 | 6.080 | 5.800 | 5.970 | 5.970 | 4,437 |
| 2023-01-30 | 6.280 | 6.300 | 6.000 | 6.120 | 6.120 | 2,139 |
| 2023-01-27 | 6.240 | 6.290 | 6.150 | 6.150 | 6.150 | 1,043 |
| 2023-01-26 | 6.150 | 6.150 | 6.000 | 6.150 | 6.150 | 360 |
| 2023-01-25 | 6.170 | 6.300 | 6.020 | 6.290 | 6.290 | 3,160 |
| 2023-01-24 | 6.370 | 6.370 | 6.150 | 6.300 | 6.300 | 883 |
| 2023-01-23 | 6.350 | 6.380 | 6.150 | 6.180 | 6.180 | 1,463 |
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.