Play2Chill SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.500	2.500	2.460	2.460	2.460	269
2026-04-29	2.500	2.580	2.460	2.580	2.580	3,532
2026-04-28	2.540	2.580	2.360	2.520	2.520	12,567
2026-04-27	2.440	2.540	2.420	2.520	2.520	4,225
2026-04-24	2.520	2.540	2.420	2.500	2.500	1,276
2026-04-23	2.480	2.520	2.420	2.520	2.520	2,301
2026-04-22	2.680	2.680	2.460	2.540	2.540	17,166
2026-04-21	2.680	2.700	2.560	2.680	2.680	4,312
2026-04-20	2.740	2.740	2.580	2.680	2.680	3,110
2026-04-17	2.840	2.840	2.620	2.780	2.780	2,647
2026-04-16	2.700	2.900	2.620	2.840	2.840	13,969
2026-04-15	2.540	2.700	2.440	2.700	2.700	16,277
2026-04-14	2.640	2.700	2.400	2.680	2.680	18,211
2026-04-13	2.460	2.680	2.360	2.680	2.680	12,682
2026-04-10	2.340	2.660	2.240	2.480	2.480	9,072
2026-04-09	2.380	2.380	2.060	2.340	2.340	6,996
2026-04-08	2.440	2.560	2.320	2.440	2.440	19,031
2026-04-07	2.340	2.640	2.340	2.460	2.460	8,058
2026-04-02	2.420	2.420	2.240	2.340	2.340	3,040
2026-04-01	2.360	2.460	2.280	2.360	2.360	4,405
2026-03-31	2.320	2.380	2.240	2.360	2.360	5,121
2026-03-30	2.300	2.380	2.300	2.380	2.380	1,731
2026-03-27	2.400	2.460	2.320	2.400	2.400	7,112
2026-03-26	2.380	2.440	2.260	2.440	2.440	17,459
2026-03-25	2.540	2.760	2.340	2.460	2.460	48,648
2026-03-24	2.640	2.640	2.400	2.520	2.520	6,587
2026-03-23	2.600	2.680	2.360	2.660	2.660	9,886
2026-03-20	2.200	2.640	2.040	2.640	2.640	35,461
2026-03-19	2.220	2.400	2.060	2.200	2.200	26,368
2026-03-18	2.140	2.560	2.120	2.320	2.320	215,867
2026-03-17	1.850	2.100	1.850	2.060	2.060	46,644
2026-03-16	1.890	1.920	1.890	1.900	1.900	5,422
2026-03-13	1.920	1.920	1.890	1.890	1.890	2,431
2026-03-12	2.000	2.000	1.920	1.940	1.940	13,625
2026-03-11	1.980	2.000	1.960	2.000	2.000	4,203
2026-03-10	1.960	2.040	1.950	1.990	1.990	9,813
2026-03-09	2.020	2.020	1.940	1.990	1.990	11,933
2026-03-06	1.940	2.000	1.930	1.980	1.980	10,492
2026-03-05	1.900	1.960	1.850	1.920	1.920	15,681
2026-03-04	1.830	1.900	1.830	1.880	1.880	2,442
2026-03-03	1.920	1.920	1.840	1.880	1.880	9,657
2026-03-02	1.940	1.960	1.710	1.930	1.930	36,396
2026-02-27	1.900	1.960	1.870	1.940	1.940	6,412
2026-02-26	1.960	1.960	1.850	1.920	1.920	65,867
2026-02-25	1.970	1.980	1.910	1.950	1.950	23,745
2026-02-24	2.000	2.120	1.880	1.920	1.920	182,481
2026-02-23	2.540	2.540	1.900	1.980	1.980	366,782
2026-02-20	2.400	2.600	2.380	2.560	2.560	7,920
2026-02-19	2.900	2.940	2.240	2.240	2.240	78,851
2026-02-18	2.980	2.980	2.580	2.700	2.700	27,511
2026-02-17	2.980	3.020	2.960	3.020	3.020	3,588
2026-02-16	3.000	3.080	2.840	2.880	2.880	9,290
2026-02-13	3.100	3.100	2.880	2.900	2.900	22,119
2026-02-12	3.200	3.280	2.940	3.120	3.120	51,697
2026-02-11	3.080	3.180	3.060	3.180	3.180	863
2026-02-10	3.060	3.140	3.060	3.140	3.140	1,438
2026-02-09	3.120	3.180	3.060	3.180	3.180	1,905
2026-02-06	3.040	3.140	3.020	3.140	3.140	2,207
2026-02-05	3.400	3.400	2.900	3.000	3.000	38,426
2026-02-04	3.340	3.600	3.340	3.600	3.600	493

← NewerPage 3 of 5 · 250 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.