Play2Chill SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | 6.240 | 6.400 | 6.150 | 6.350 | 6.350 | 1,478 |
| 2023-01-19 | 6.400 | 6.470 | 5.960 | 6.050 | 6.050 | 5,917 |
| 2023-01-18 | 6.670 | 6.670 | 6.220 | 6.500 | 6.500 | 2,188 |
| 2023-01-17 | 6.690 | 6.690 | 6.270 | 6.680 | 6.680 | 211 |
| 2023-01-16 | 7.130 | 7.150 | 6.230 | 6.690 | 6.690 | 3,157 |
| 2023-01-13 | 6.720 | 7.150 | 6.720 | 7.130 | 7.130 | 1,978 |
| 2023-01-12 | 6.760 | 6.990 | 6.730 | 6.970 | 6.970 | 641 |
| 2023-01-11 | 7.180 | 7.220 | 6.760 | 7.000 | 7.000 | 1,374 |
| 2023-01-10 | 7.190 | 7.220 | 6.820 | 7.100 | 7.100 | 1,485 |
| 2023-01-09 | 7.300 | 7.300 | 7.000 | 7.190 | 7.190 | 2,121 |
| 2023-01-05 | 7.080 | 7.490 | 7.080 | 7.400 | 7.400 | 3,686 |
| 2023-01-04 | 7.090 | 7.460 | 6.500 | 7.080 | 7.080 | 6,977 |
| 2023-01-03 | 6.900 | 8.000 | 6.700 | 6.990 | 6.990 | 8,725 |
| 2023-01-02 | 5.780 | 6.900 | 5.780 | 6.900 | 6.900 | 11,577 |
| 2022-12-30 | 5.590 | 5.750 | 5.500 | 5.750 | 5.750 | 2,549 |
| 2022-12-29 | 5.510 | 5.520 | 5.300 | 5.500 | 5.500 | 862 |
| 2022-12-28 | 5.400 | 5.490 | 5.310 | 5.490 | 5.490 | 4,136 |
| 2022-12-27 | 5.560 | 5.740 | 5.400 | 5.400 | 5.400 | 2,977 |
| 2022-12-23 | 5.480 | 5.500 | 5.350 | 5.490 | 5.490 | 2,007 |
| 2022-12-22 | 5.440 | 5.700 | 5.220 | 5.470 | 5.470 | 6,656 |
| 2022-12-21 | 5.320 | 5.360 | 5.110 | 5.360 | 5.360 | 763 |
| 2022-12-20 | 5.370 | 5.370 | 5.180 | 5.320 | 5.320 | 136 |
| 2022-12-19 | 5.650 | 5.780 | 5.040 | 5.330 | 5.330 | 9,912 |
| 2022-12-16 | 5.050 | 5.750 | 4.800 | 5.580 | 5.580 | 13,657 |
| 2022-12-15 | 5.310 | 5.310 | 5.100 | 5.190 | 5.190 | 948 |
| 2022-12-14 | 5.340 | 5.400 | 5.040 | 5.300 | 5.300 | 2,925 |
| 2022-12-13 | 5.750 | 5.750 | 5.430 | 5.620 | 5.620 | 262 |
| 2022-12-12 | 5.900 | 5.900 | 5.450 | 5.800 | 5.800 | 4,866 |
| 2022-12-09 | 5.950 | 6.290 | 5.780 | 5.950 | 5.950 | 4,739 |
| 2022-12-08 | 5.660 | 6.100 | 5.660 | 5.900 | 5.900 | 10,426 |
| 2022-12-07 | 5.800 | 5.800 | 5.400 | 5.680 | 5.680 | 741 |
| 2022-12-06 | 5.250 | 5.940 | 5.250 | 5.690 | 5.690 | 6,206 |
| 2022-12-05 | 5.160 | 5.290 | 5.000 | 5.250 | 5.250 | 1,001 |
| 2022-12-02 | 4.920 | 5.480 | 4.920 | 5.160 | 5.160 | 5,972 |
| 2022-12-01 | 4.570 | 4.960 | 4.570 | 4.960 | 4.960 | 9,008 |
| 2022-11-30 | 4.480 | 4.600 | 4.400 | 4.580 | 4.580 | 1,893 |
| 2022-11-29 | 4.505 | 4.635 | 4.500 | 4.635 | 4.635 | 1,030 |
| 2022-11-28 | 4.640 | 4.640 | 4.540 | 4.595 | 4.595 | 807 |
| 2022-11-25 | 4.370 | 4.640 | 4.370 | 4.640 | 4.640 | 6,867 |
| 2022-11-24 | 4.375 | 4.375 | 4.375 | 4.375 | 4.375 | 56 |
| 2022-11-23 | 4.280 | 4.375 | 4.255 | 4.370 | 4.370 | 4,496 |
| 2022-11-22 | 4.240 | 4.360 | 4.240 | 4.360 | 4.360 | 3,639 |
| 2022-11-21 | 4.210 | 4.345 | 4.210 | 4.220 | 4.220 | 1,311 |
| 2022-11-18 | 4.345 | 4.345 | 4.145 | 4.280 | 4.280 | 1,746 |
| 2022-11-17 | 4.175 | 4.370 | 4.175 | 4.370 | 4.370 | 853 |
| 2022-11-16 | 4.375 | 4.375 | 4.310 | 4.310 | 4.310 | 436 |
| 2022-11-15 | 4.250 | 4.350 | 4.250 | 4.350 | 4.350 | 688 |
| 2022-11-14 | 4.300 | 4.380 | 4.150 | 4.380 | 4.380 | 1,602 |
| 2022-11-10 | 4.300 | 4.300 | 4.190 | 4.300 | 4.300 | 987 |
| 2022-11-09 | 4.240 | 4.380 | 4.240 | 4.380 | 4.380 | 1,368 |
| 2022-11-08 | 4.385 | 4.385 | 4.385 | 4.385 | 4.385 | 200 |
| 2022-11-07 | 4.390 | 4.390 | 4.310 | 4.310 | 4.310 | 260 |
| 2022-11-04 | 4.090 | 4.430 | 4.090 | 4.430 | 4.430 | 1,545 |
| 2022-11-03 | 4.120 | 4.465 | 4.080 | 4.090 | 4.090 | 7,069 |
| 2022-11-02 | 4.120 | 4.130 | 3.970 | 4.120 | 4.120 | 2,682 |
| 2022-10-31 | 4.050 | 4.145 | 4.050 | 4.145 | 4.145 | 186 |
| 2022-10-28 | 4.130 | 4.150 | 4.130 | 4.150 | 4.150 | 569 |
| 2022-10-27 | 4.260 | 4.260 | 3.900 | 4.200 | 4.200 | 2,476 |
| 2022-10-26 | 4.280 | 4.280 | 4.080 | 4.200 | 4.200 | 2,781 |
| 2022-10-25 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 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.