Play2Chill SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 4.270 | 4.270 | 4.260 | 4.260 | 4.260 | 599 |
| 2022-10-21 | 4.310 | 4.310 | 4.100 | 4.270 | 4.270 | 1,326 |
| 2022-10-20 | 4.280 | 4.330 | 4.200 | 4.330 | 4.330 | 1,270 |
| 2022-10-19 | 4.275 | 4.365 | 4.275 | 4.365 | 4.365 | 1,620 |
| 2022-10-18 | 4.200 | 4.275 | 4.200 | 4.275 | 4.275 | 672 |
| 2022-10-14 | 4.160 | 4.240 | 4.050 | 4.240 | 4.240 | 599 |
| 2022-10-13 | 4.305 | 4.305 | 4.100 | 4.100 | 4.100 | 252 |
| 2022-10-12 | 4.420 | 4.420 | 4.010 | 4.100 | 4.100 | 5,375 |
| 2022-10-11 | 4.480 | 4.480 | 4.185 | 4.430 | 4.430 | 4,209 |
| 2022-10-10 | 4.260 | 4.480 | 4.260 | 4.470 | 4.470 | 333 |
| 2022-10-07 | 4.260 | 4.500 | 4.260 | 4.480 | 4.480 | 2,726 |
| 2022-10-06 | 4.170 | 4.230 | 4.140 | 4.230 | 4.230 | 5,509 |
| 2022-10-05 | 4.270 | 4.270 | 4.220 | 4.220 | 4.220 | 680 |
| 2022-10-04 | 4.270 | 4.290 | 4.270 | 4.270 | 4.270 | 297 |
| 2022-10-03 | 4.245 | 4.250 | 4.160 | 4.250 | 4.250 | 301 |
| 2022-09-30 | 4.200 | 4.205 | 4.200 | 4.200 | 4.200 | 1,191 |
| 2022-09-29 | 4.120 | 4.270 | 4.120 | 4.270 | 4.270 | 100 |
| 2022-09-27 | 4.120 | 4.300 | 4.070 | 4.300 | 4.300 | 1,341 |
| 2022-09-26 | 4.260 | 4.430 | 4.060 | 4.330 | 4.330 | 2,559 |
| 2022-09-23 | 4.730 | 4.730 | 4.240 | 4.690 | 4.690 | 1,160 |
| 2022-09-22 | 4.490 | 4.870 | 4.400 | 4.760 | 4.760 | 4,410 |
| 2022-09-21 | 4.900 | 4.900 | 4.400 | 4.400 | 4.400 | 5,804 |
| 2022-09-19 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 231 |
| 2022-09-16 | 4.310 | 4.310 | 4.280 | 4.285 | 4.285 | 1,367 |
| 2022-09-15 | 4.500 | 4.590 | 4.310 | 4.310 | 4.310 | 1,294 |
| 2022-09-14 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 200 |
| 2022-09-13 | 4.445 | 4.640 | 4.405 | 4.600 | 4.600 | 1,788 |
| 2022-09-12 | 4.400 | 4.400 | 4.300 | 4.300 | 4.300 | 3,773 |
| 2022-09-09 | 4.440 | 4.600 | 4.440 | 4.470 | 4.470 | 4,510 |
| 2022-09-08 | 4.380 | 4.445 | 4.380 | 4.440 | 4.440 | 960 |
| 2022-09-06 | 4.290 | 4.410 | 4.290 | 4.410 | 4.410 | 1,421 |
| 2022-09-05 | 4.295 | 4.295 | 4.295 | 4.295 | 4.295 | 10 |
| 2022-09-02 | 4.445 | 4.445 | 4.020 | 4.240 | 4.240 | 1,309 |
| 2022-09-01 | 4.200 | 4.445 | 4.140 | 4.445 | 4.445 | 828 |
| 2022-08-31 | 4.400 | 4.550 | 4.250 | 4.320 | 4.320 | 1,037 |
| 2022-08-30 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 335 |
| 2022-08-29 | 4.280 | 4.640 | 4.280 | 4.390 | 4.390 | 5,405 |
| 2022-08-26 | 3.800 | 4.280 | 3.800 | 4.280 | 4.280 | 4,331 |
| 2022-08-25 | 4.020 | 4.120 | 3.950 | 4.020 | 4.020 | 1,269 |
| 2022-08-24 | 4.170 | 4.170 | 4.020 | 4.020 | 4.020 | 1,004 |
| 2022-08-23 | 4.190 | 4.190 | 4.030 | 4.030 | 4.030 | 1,473 |
| 2022-08-22 | 4.100 | 4.190 | 4.000 | 4.180 | 4.180 | 2,640 |
| 2022-08-19 | 4.060 | 4.280 | 4.010 | 4.280 | 4.280 | 1,699 |
| 2022-08-18 | 3.985 | 4.200 | 3.885 | 4.050 | 4.050 | 2,614 |
| 2022-08-17 | 4.170 | 4.170 | 4.000 | 4.100 | 4.100 | 4,184 |
| 2022-08-16 | 4.060 | 4.275 | 4.000 | 4.020 | 4.020 | 4,670 |
| 2022-08-12 | 4.320 | 4.330 | 4.150 | 4.200 | 4.200 | 7,139 |
| 2022-08-11 | 4.330 | 4.335 | 4.250 | 4.250 | 4.250 | 565 |
| 2022-08-10 | 4.260 | 4.345 | 4.160 | 4.200 | 4.200 | 4,222 |
| 2022-08-09 | 4.310 | 4.485 | 4.155 | 4.175 | 4.175 | 12,665 |
| 2022-08-08 | 4.590 | 4.590 | 4.300 | 4.485 | 4.485 | 6,955 |
| 2022-08-05 | 5.000 | 5.000 | 4.005 | 4.480 | 4.480 | 22,306 |
| 2022-08-04 | 5.070 | 5.440 | 4.800 | 4.800 | 4.800 | 8,736 |
| 2022-08-03 | 5.300 | 5.550 | 4.710 | 5.150 | 5.150 | 33,429 |
| 2022-08-02 | 5.760 | 5.790 | 5.000 | 5.300 | 5.300 | 20,808 |
| 2022-08-01 | 5.870 | 7.000 | 5.250 | 5.770 | 5.770 | 37,929 |
| 2022-07-29 | 4.895 | 5.770 | 4.795 | 5.650 | 5.650 | 14,574 |
| 2022-07-28 | 4.305 | 4.900 | 4.305 | 4.710 | 4.710 | 4,931 |
| 2022-07-27 | 4.640 | 4.770 | 4.080 | 4.680 | 4.680 | 12,609 |
| 2022-07-26 | 4.200 | 4.730 | 4.100 | 4.640 | 4.640 | 11,887 |
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.