Play2Chill SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 4.135 | 4.135 | 4.055 | 4.105 | 4.105 | 3,658 |
| 2022-04-26 | 4.200 | 4.200 | 4.120 | 4.185 | 4.185 | 2,518 |
| 2022-04-25 | 4.055 | 4.210 | 4.055 | 4.205 | 4.205 | 2,169 |
| 2022-04-22 | 4.065 | 4.155 | 4.065 | 4.075 | 4.075 | 577 |
| 2022-04-21 | 4.200 | 4.275 | 4.055 | 4.055 | 4.055 | 4,362 |
| 2022-04-20 | 4.400 | 4.400 | 4.220 | 4.380 | 4.380 | 2,859 |
| 2022-04-19 | 4.540 | 4.545 | 4.390 | 4.390 | 4.390 | 1,723 |
| 2022-04-14 | 4.500 | 4.545 | 4.420 | 4.540 | 4.540 | 535 |
| 2022-04-13 | 4.485 | 4.540 | 4.395 | 4.540 | 4.540 | 413 |
| 2022-04-12 | 4.450 | 4.490 | 4.450 | 4.450 | 4.450 | 696 |
| 2022-04-11 | 4.400 | 4.495 | 4.400 | 4.495 | 4.495 | 282 |
| 2022-04-08 | 4.405 | 4.595 | 4.385 | 4.400 | 4.400 | 2,044 |
| 2022-04-07 | 4.615 | 4.620 | 4.615 | 4.620 | 4.620 | 300 |
| 2022-04-06 | 4.650 | 4.705 | 4.415 | 4.620 | 4.620 | 3,068 |
| 2022-04-05 | 4.700 | 4.740 | 4.580 | 4.580 | 4.580 | 588 |
| 2022-04-04 | 4.605 | 4.780 | 4.520 | 4.660 | 4.660 | 1,890 |
| 2022-04-01 | 4.695 | 4.700 | 4.490 | 4.490 | 4.490 | 476 |
| 2022-03-31 | 4.560 | 4.790 | 4.560 | 4.560 | 4.560 | 1,332 |
| 2022-03-30 | 4.600 | 4.790 | 4.540 | 4.790 | 4.790 | 1,762 |
| 2022-03-29 | 4.795 | 4.795 | 4.565 | 4.795 | 4.795 | 481 |
| 2022-03-28 | 4.695 | 4.900 | 4.510 | 4.510 | 4.510 | 6,030 |
| 2022-03-25 | 4.425 | 4.715 | 4.420 | 4.505 | 4.505 | 1,441 |
| 2022-03-24 | 4.555 | 4.630 | 4.555 | 4.595 | 4.595 | 368 |
| 2022-03-23 | 4.565 | 4.570 | 4.320 | 4.390 | 4.390 | 1,540 |
| 2022-03-22 | 4.565 | 4.570 | 4.060 | 4.565 | 4.565 | 5,816 |
| 2022-03-21 | 4.565 | 4.570 | 4.565 | 4.570 | 4.570 | 2,067 |
| 2022-03-18 | 4.515 | 4.520 | 4.510 | 4.520 | 4.520 | 812 |
| 2022-03-17 | 4.710 | 4.720 | 4.705 | 4.720 | 4.720 | 432 |
| 2022-03-16 | 4.585 | 4.725 | 4.500 | 4.500 | 4.500 | 1,430 |
| 2022-03-15 | 4.795 | 4.800 | 4.720 | 4.720 | 4.720 | 1,347 |
| 2022-03-14 | 4.715 | 4.740 | 4.640 | 4.640 | 4.640 | 2,093 |
| 2022-03-11 | 4.545 | 4.700 | 4.210 | 4.600 | 4.600 | 6,878 |
| 2022-03-10 | 4.245 | 4.620 | 4.200 | 4.550 | 4.550 | 1,015 |
| 2022-03-09 | 4.185 | 4.690 | 3.900 | 4.240 | 4.240 | 10,962 |
| 2022-03-08 | 4.310 | 4.310 | 4.020 | 4.210 | 4.210 | 1,856 |
| 2022-03-07 | 4.325 | 4.430 | 4.200 | 4.395 | 4.395 | 2,261 |
| 2022-03-04 | 4.790 | 4.980 | 4.500 | 4.500 | 4.500 | 2,834 |
| 2022-03-03 | 4.035 | 4.990 | 4.035 | 4.795 | 4.795 | 7,175 |
| 2022-03-02 | 3.915 | 4.140 | 3.915 | 4.120 | 4.120 | 3,690 |
| 2022-03-01 | 4.190 | 4.190 | 3.900 | 4.140 | 4.140 | 2,719 |
| 2022-02-28 | 4.295 | 4.300 | 3.900 | 4.085 | 4.085 | 4,129 |
| 2022-02-25 | 4.095 | 4.255 | 4.095 | 4.250 | 4.250 | 3,917 |
| 2022-02-24 | 4.100 | 4.490 | 3.820 | 3.860 | 3.860 | 16,580 |
| 2022-02-23 | 4.670 | 4.695 | 4.670 | 4.695 | 4.695 | 1,540 |
| 2022-02-22 | 4.680 | 4.730 | 4.500 | 4.710 | 4.710 | 6,138 |
| 2022-02-21 | 4.515 | 4.735 | 4.515 | 4.650 | 4.650 | 4,053 |
| 2022-02-18 | 4.555 | 4.760 | 4.410 | 4.760 | 4.760 | 4,009 |
| 2022-02-17 | 4.780 | 4.815 | 4.595 | 4.815 | 4.815 | 1,473 |
| 2022-02-16 | 4.675 | 4.995 | 4.650 | 4.800 | 4.800 | 6,256 |
| 2022-02-15 | 4.710 | 4.720 | 4.670 | 4.675 | 4.675 | 2,548 |
| 2022-02-14 | 4.800 | 4.830 | 4.670 | 4.710 | 4.710 | 11,338 |
| 2022-02-11 | 4.795 | 4.860 | 4.735 | 4.860 | 4.860 | 3,758 |
| 2022-02-10 | 4.870 | 4.900 | 4.650 | 4.800 | 4.800 | 2,589 |
| 2022-02-09 | 4.845 | 4.860 | 4.730 | 4.860 | 4.860 | 2,160 |
| 2022-02-08 | 4.905 | 5.060 | 4.620 | 4.845 | 4.845 | 3,220 |
| 2022-02-07 | 5.000 | 5.010 | 4.950 | 5.010 | 5.010 | 4,460 |
| 2022-02-04 | 5.140 | 5.140 | 4.950 | 5.090 | 5.090 | 3,564 |
| 2022-02-03 | 5.060 | 5.200 | 4.950 | 5.150 | 5.150 | 6,875 |
| 2022-02-02 | 5.270 | 5.270 | 5.000 | 5.240 | 5.240 | 841 |
| 2022-02-01 | 5.000 | 5.300 | 4.990 | 5.140 | 5.140 | 6,249 |
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.