Play2Chill SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 4.950 | 4.995 | 4.820 | 4.900 | 4.900 | 4,741 |
| 2022-01-28 | 5.080 | 5.080 | 4.900 | 4.900 | 4.900 | 2,035 |
| 2022-01-27 | 4.840 | 5.140 | 4.705 | 5.090 | 5.090 | 3,584 |
| 2022-01-26 | 4.565 | 4.860 | 4.565 | 4.840 | 4.840 | 8,312 |
| 2022-01-25 | 4.505 | 4.580 | 4.505 | 4.560 | 4.560 | 2,348 |
| 2022-01-24 | 4.510 | 4.565 | 4.500 | 4.500 | 4.500 | 13,992 |
| 2022-01-21 | 4.650 | 4.650 | 4.405 | 4.500 | 4.500 | 5,703 |
| 2022-01-20 | 4.665 | 4.680 | 4.390 | 4.575 | 4.575 | 8,258 |
| 2022-01-19 | 4.675 | 4.705 | 4.550 | 4.550 | 4.550 | 2,868 |
| 2022-01-18 | 4.705 | 4.740 | 4.610 | 4.610 | 4.610 | 2,359 |
| 2022-01-17 | 4.820 | 4.825 | 4.650 | 4.705 | 4.705 | 3,226 |
| 2022-01-14 | 4.835 | 4.835 | 4.650 | 4.800 | 4.800 | 4,928 |
| 2022-01-13 | 4.905 | 4.905 | 4.820 | 4.890 | 4.890 | 6,858 |
| 2022-01-12 | 4.975 | 5.040 | 4.950 | 5.000 | 5.000 | 4,414 |
| 2022-01-11 | 5.070 | 5.100 | 4.960 | 5.040 | 5.040 | 3,299 |
| 2022-01-10 | 4.960 | 5.110 | 4.890 | 4.900 | 4.900 | 6,551 |
| 2022-01-07 | 5.390 | 5.390 | 4.900 | 4.960 | 4.960 | 6,926 |
| 2022-01-05 | 5.410 | 5.470 | 5.180 | 5.250 | 5.250 | 2,692 |
| 2022-01-04 | 5.500 | 5.500 | 5.310 | 5.410 | 5.410 | 2,106 |
| 2022-01-03 | 5.570 | 5.570 | 5.300 | 5.520 | 5.520 | 5,203 |
| 2021-12-30 | 5.700 | 5.700 | 5.140 | 5.370 | 5.370 | 10,234 |
| 2021-12-29 | 4.940 | 5.380 | 4.180 | 4.900 | 4.900 | 27,255 |
| 2021-12-28 | 4.415 | 4.940 | 4.400 | 4.940 | 4.940 | 24,754 |
| 2021-12-27 | 4.485 | 4.695 | 4.465 | 4.500 | 4.500 | 30,454 |
| 2021-12-23 | 4.610 | 4.665 | 4.405 | 4.490 | 4.490 | 21,662 |
| 2021-12-22 | 4.495 | 5.000 | 4.495 | 4.740 | 4.740 | 34,972 |
| 2021-12-21 | 4.520 | 4.725 | 4.310 | 4.390 | 4.390 | 30,727 |
| 2021-12-20 | 4.700 | 4.850 | 4.440 | 4.645 | 4.645 | 27,023 |
| 2021-12-17 | 4.995 | 5.000 | 4.750 | 4.780 | 4.780 | 13,716 |
| 2021-12-16 | 4.965 | 5.060 | 4.600 | 5.000 | 5.000 | 16,952 |
| 2021-12-15 | 4.930 | 5.060 | 4.820 | 5.060 | 5.060 | 3,093 |
| 2021-12-14 | 5.260 | 5.310 | 4.850 | 5.100 | 5.100 | 7,097 |
| 2021-12-13 | 5.390 | 5.420 | 5.240 | 5.240 | 5.240 | 2,987 |
| 2021-12-10 | 5.360 | 5.370 | 5.250 | 5.300 | 5.300 | 1,591 |
| 2021-12-09 | 5.390 | 5.600 | 5.210 | 5.390 | 5.390 | 12,834 |
| 2021-12-08 | 5.120 | 5.500 | 4.910 | 5.330 | 5.330 | 36,716 |
| 2021-12-07 | 5.340 | 5.340 | 5.000 | 5.120 | 5.120 | 32,058 |
| 2021-12-06 | 5.720 | 5.720 | 5.220 | 5.370 | 5.370 | 19,998 |
| 2021-12-03 | 5.890 | 5.890 | 5.590 | 5.740 | 5.740 | 8,855 |
| 2021-12-02 | 6.010 | 6.020 | 5.670 | 5.880 | 5.880 | 12,431 |
| 2021-12-01 | 5.930 | 6.000 | 5.650 | 6.000 | 6.000 | 7,034 |
| 2021-11-30 | 5.810 | 6.010 | 5.620 | 5.900 | 5.900 | 8,363 |
| 2021-11-29 | 6.400 | 6.400 | 5.500 | 6.200 | 6.200 | 41,807 |
| 2021-11-26 | 6.930 | 6.930 | 6.500 | 6.510 | 6.510 | 20,053 |
| 2021-11-25 | 7.010 | 7.430 | 6.800 | 6.900 | 6.900 | 21,852 |
| 2021-11-24 | 6.890 | 7.470 | 6.600 | 7.210 | 7.210 | 51,416 |
| 2021-11-23 | 6.950 | 6.950 | 6.400 | 6.780 | 6.780 | 33,127 |
| 2021-11-22 | 7.160 | 7.300 | 6.500 | 6.950 | 6.950 | 150,370 |
| 2021-11-19 | 6.000 | 9.800 | 6.000 | 7.580 | 7.580 | 472,030 |
| 2021-11-17 | 15.500 | 15.500 | 14.480 | 14.500 | 14.500 | 29,697 |
| 2021-11-16 | 14.960 | 16.460 | 14.040 | 15.860 | 15.860 | 54,104 |
| 2021-11-15 | 17.200 | 17.220 | 14.560 | 14.880 | 14.880 | 77,443 |
| 2021-11-12 | 18.320 | 18.380 | 17.220 | 17.220 | 17.220 | 6,898 |
| 2021-11-10 | 18.320 | 18.700 | 17.300 | 17.840 | 17.840 | 14,149 |
| 2021-11-09 | 17.940 | 19.500 | 17.720 | 18.280 | 18.280 | 22,025 |
| 2021-11-08 | 19.500 | 19.500 | 17.520 | 18.000 | 18.000 | 35,924 |
| 2021-11-05 | 20.200 | 20.300 | 18.300 | 19.080 | 19.080 | 42,223 |
| 2021-11-04 | 22.000 | 22.200 | 20.400 | 20.800 | 20.800 | 15,408 |
| 2021-11-03 | 22.700 | 23.400 | 21.000 | 22.200 | 22.200 | 31,953 |
| 2021-11-02 | 22.150 | 22.550 | 21.200 | 22.250 | 22.250 | 12,761 |
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.