Play2Chill SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 4.200 | 4.730 | 4.100 | 4.640 | 4.640 | 11,887 |
| 2022-07-25 | 4.200 | 4.210 | 4.000 | 4.210 | 4.210 | 1,876 |
| 2022-07-22 | 4.195 | 4.340 | 4.000 | 4.000 | 4.000 | 1,289 |
| 2022-07-21 | 4.005 | 4.180 | 4.005 | 4.180 | 4.180 | 235 |
| 2022-07-20 | 4.005 | 4.180 | 3.930 | 4.170 | 4.170 | 754 |
| 2022-07-19 | 4.030 | 4.500 | 4.020 | 4.270 | 4.270 | 1,394 |
| 2022-07-18 | 4.280 | 4.370 | 4.020 | 4.360 | 4.360 | 2,336 |
| 2022-07-15 | 4.300 | 4.370 | 3.930 | 4.330 | 4.330 | 1,773 |
| 2022-07-14 | 4.495 | 4.580 | 4.220 | 4.220 | 4.220 | 788 |
| 2022-07-13 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 544 |
| 2022-07-12 | 4.015 | 4.730 | 4.000 | 4.495 | 4.495 | 3,568 |
| 2022-07-11 | 4.020 | 4.020 | 3.940 | 4.000 | 4.000 | 460 |
| 2022-07-08 | 4.000 | 4.040 | 3.995 | 4.040 | 4.040 | 1,674 |
| 2022-07-07 | 3.695 | 4.040 | 3.490 | 4.040 | 4.040 | 3,366 |
| 2022-07-06 | 3.650 | 3.695 | 3.600 | 3.695 | 3.695 | 435 |
| 2022-07-05 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 5 |
| 2022-07-04 | 3.670 | 3.700 | 3.670 | 3.700 | 3.700 | 190 |
| 2022-07-01 | 3.745 | 3.745 | 3.695 | 3.700 | 3.700 | 1,325 |
| 2022-06-30 | 3.745 | 3.745 | 3.745 | 3.745 | 3.745 | 2 |
| 2022-06-29 | 3.750 | 3.750 | 3.650 | 3.750 | 3.750 | 638 |
| 2022-06-28 | 3.650 | 3.750 | 3.650 | 3.750 | 3.750 | 196 |
| 2022-06-27 | 3.735 | 3.735 | 3.440 | 3.650 | 3.650 | 2,335 |
| 2022-06-24 | 3.655 | 3.735 | 3.590 | 3.735 | 3.735 | 770 |
| 2022-06-23 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 21 |
| 2022-06-22 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 3 |
| 2022-06-21 | 3.650 | 3.780 | 3.605 | 3.605 | 3.605 | 1,749 |
| 2022-06-20 | 3.700 | 3.700 | 3.530 | 3.670 | 3.670 | 2,796 |
| 2022-06-17 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 10 |
| 2022-06-14 | 3.855 | 3.860 | 3.750 | 3.845 | 3.845 | 780 |
| 2022-06-13 | 4.000 | 4.000 | 3.850 | 3.850 | 3.850 | 40 |
| 2022-06-10 | 3.850 | 3.965 | 3.850 | 3.965 | 3.965 | 1,801 |
| 2022-06-09 | 3.950 | 3.950 | 3.910 | 3.910 | 3.910 | 37 |
| 2022-06-08 | 4.000 | 4.000 | 3.910 | 3.980 | 3.980 | 244 |
| 2022-06-07 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 50 |
| 2022-06-06 | 3.900 | 4.000 | 3.900 | 4.000 | 4.000 | 600 |
| 2022-06-03 | 3.760 | 3.950 | 3.710 | 3.950 | 3.950 | 1,930 |
| 2022-06-02 | 3.950 | 3.990 | 3.805 | 3.805 | 3.805 | 1,193 |
| 2022-06-01 | 3.800 | 3.940 | 3.800 | 3.940 | 3.940 | 2,606 |
| 2022-05-31 | 4.070 | 4.100 | 3.800 | 3.950 | 3.950 | 3,536 |
| 2022-05-30 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 50 |
| 2022-05-26 | 4.045 | 4.045 | 4.045 | 4.045 | 4.045 | 100 |
| 2022-05-25 | 3.995 | 4.100 | 3.820 | 4.100 | 4.100 | 569 |
| 2022-05-24 | 3.840 | 4.600 | 3.660 | 4.140 | 4.140 | 3,428 |
| 2022-05-23 | 3.820 | 3.820 | 3.750 | 3.750 | 3.750 | 675 |
| 2022-05-20 | 3.700 | 3.845 | 3.700 | 3.845 | 3.845 | 305 |
| 2022-05-19 | 3.970 | 3.970 | 3.645 | 3.800 | 3.800 | 2,062 |
| 2022-05-18 | 3.805 | 3.965 | 3.800 | 3.805 | 3.805 | 321 |
| 2022-05-17 | 3.760 | 3.930 | 3.760 | 3.930 | 3.930 | 427 |
| 2022-05-16 | 3.800 | 3.900 | 3.800 | 3.900 | 3.900 | 150 |
| 2022-05-13 | 3.860 | 3.900 | 3.800 | 3.900 | 3.900 | 548 |
| 2022-05-12 | 3.940 | 3.940 | 3.540 | 3.870 | 3.870 | 2,826 |
| 2022-05-11 | 3.970 | 3.990 | 3.900 | 3.980 | 3.980 | 1,011 |
| 2022-05-10 | 3.925 | 3.925 | 3.815 | 3.895 | 3.895 | 1,523 |
| 2022-05-09 | 3.905 | 3.995 | 3.800 | 3.810 | 3.810 | 1,164 |
| 2022-05-06 | 4.250 | 4.250 | 3.710 | 3.710 | 3.710 | 7,975 |
| 2022-05-05 | 4.265 | 4.265 | 4.100 | 4.100 | 4.100 | 791 |
| 2022-05-04 | 4.195 | 4.280 | 4.195 | 4.280 | 4.280 | 678 |
| 2022-05-02 | 4.080 | 4.315 | 4.000 | 4.315 | 4.315 | 1,396 |
| 2022-04-29 | 4.185 | 4.300 | 4.080 | 4.080 | 4.080 | 2,443 |
| 2022-04-28 | 4.095 | 4.185 | 4.055 | 4.060 | 4.060 | 1,182 |
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.