Play2Chill SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.220	2.300	2.200	2.200	2.200	4,903
2026-07-24	2.300	2.300	2.240	2.300	2.300	741
2026-07-23	2.280	2.320	2.240	2.320	2.320	682
2026-07-22	2.300	2.300	2.200	2.240	2.240	2,113
2026-07-21	2.280	2.360	2.220	2.300	2.300	4,613
2026-07-20	2.160	2.380	2.160	2.360	2.360	7,435
2026-07-17	2.340	2.340	2.100	2.100	2.100	17,457
2026-07-16	2.340	2.380	2.300	2.380	2.380	5,644
2026-07-15	2.340	2.360	2.300	2.360	2.360	11,502
2026-07-14	2.480	2.480	2.340	2.380	2.380	1,369
2026-07-13	2.360	2.480	2.340	2.480	2.480	1,644
2026-07-10	2.400	2.540	2.320	2.440	2.440	4,858
2026-07-09	2.600	2.600	2.120	2.580	2.580	10,619
2026-07-08	2.400	2.680	2.260	2.460	2.460	23,560
2026-07-07	2.240	2.400	2.240	2.400	2.400	15,586
2026-07-06	2.180	2.240	2.180	2.240	2.240	1,289
2026-07-03	2.200	2.260	2.100	2.240	2.240	1,881
2026-07-02	2.320	2.340	2.120	2.280	2.280	7,067
2026-07-01	2.100	2.340	2.080	2.320	2.320	20,517
2026-06-30	2.220	2.280	2.160	2.260	2.260	2,583
2026-06-29	2.080	2.160	2.080	2.160	2.160	2,016
2026-06-26	2.080	2.160	2.080	2.160	2.160	1,231
2026-06-25	2.100	2.120	2.040	2.120	2.120	3,460
2026-06-24	2.100	2.180	2.100	2.100	2.100	3,860
2026-06-23	2.120	2.180	2.060	2.100	2.100	5,515
2026-06-22	1.960	2.140	1.960	2.120	2.120	6,692
2026-06-19	2.020	2.080	1.900	2.000	2.000	15,929
2026-06-18	2.060	2.120	1.890	2.020	2.020	45,508
2026-06-17	2.020	2.120	2.020	2.120	2.120	5,589
2026-06-16	2.000	2.200	2.000	2.160	2.160	7,428
2026-06-15	2.040	2.180	2.000	2.060	2.060	7,841
2026-06-12	2.080	2.120	2.040	2.100	2.100	2,213
2026-06-11	2.040	2.160	2.040	2.080	2.080	495
2026-06-10	2.140	2.200	1.910	2.180	2.180	13,891
2026-06-09	2.040	2.300	2.000	2.160	2.160	12,432
2026-06-08	1.980	2.100	1.910	2.080	2.080	3,595
2026-06-05	1.900	2.140	1.900	1.900	1.900	18,998
2026-06-03	1.990	2.000	1.900	1.900	1.900	30,800
2026-06-02	2.140	2.140	1.900	2.000	2.000	34,963
2026-06-01	2.180	2.180	2.080	2.120	2.120	2,691
2026-05-29	2.160	2.220	1.970	2.020	2.020	32,894
2026-05-28	2.280	2.280	2.160	2.240	2.240	4,411
2026-05-27	2.220	2.360	2.180	2.300	2.300	16,770
2026-05-26	2.260	2.280	2.180	2.200	2.200	2,520
2026-05-25	2.260	2.360	2.180	2.240	2.240	6,223
2026-05-22	2.380	2.380	2.180	2.380	2.380	2,301
2026-05-21	2.240	2.340	2.220	2.340	2.340	8,702
2026-05-20	2.260	2.260	2.180	2.240	2.240	2,283
2026-05-19	2.280	2.320	2.200	2.260	2.260	5,351
2026-05-18	2.280	2.360	2.280	2.360	2.360	4,306
2026-05-15	2.320	2.320	2.180	2.280	2.280	1,825
2026-05-14	2.340	2.340	2.180	2.320	2.320	11,429
2026-05-13	2.420	2.420	2.300	2.380	2.380	8,154
2026-05-12	2.440	2.440	2.380	2.420	2.420	2,327
2026-05-11	2.400	2.420	2.400	2.420	2.420	2,260
2026-05-08	2.420	2.440	2.300	2.400	2.400	3,290
2026-05-07	2.480	2.480	2.380	2.400	2.400	1,265
2026-05-06	2.560	2.580	2.260	2.400	2.400	24,471
2026-05-05	2.520	2.580	2.460	2.580	2.580	1,607
2026-05-04	2.460	2.540	2.460	2.540	2.540	35

← NewerPage 2 of 21 · 1,207 trading daysOlder →

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.