Play2Chill SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 3.240 | 3.420 | 3.240 | 3.420 | 3.420 | 626 |
| 2026-02-02 | 3.660 | 3.660 | 3.200 | 3.420 | 3.420 | 23,851 |
| 2026-01-30 | 3.660 | 3.940 | 3.600 | 3.760 | 3.760 | 3,858 |
| 2026-01-29 | 3.680 | 3.860 | 3.680 | 3.860 | 3.860 | 1,105 |
| 2026-01-28 | 3.800 | 3.800 | 3.720 | 3.720 | 3.720 | 192 |
| 2026-01-27 | 3.840 | 3.840 | 3.700 | 3.820 | 3.820 | 1,441 |
| 2026-01-26 | 3.700 | 3.880 | 3.700 | 3.880 | 3.880 | 369 |
| 2026-01-23 | 3.780 | 3.880 | 3.660 | 3.840 | 3.840 | 716 |
| 2026-01-22 | 3.920 | 4.500 | 3.600 | 3.640 | 3.640 | 29,670 |
| 2026-01-21 | 4.140 | 4.300 | 3.720 | 4.280 | 4.280 | 8,713 |
| 2026-01-20 | 3.980 | 4.180 | 3.820 | 4.120 | 4.120 | 5,678 |
| 2026-01-19 | 3.640 | 4.000 | 3.560 | 3.980 | 3.980 | 17,702 |
| 2026-01-16 | 3.380 | 3.860 | 3.260 | 3.640 | 3.640 | 24,259 |
| 2026-01-15 | 3.340 | 3.480 | 3.140 | 3.440 | 3.440 | 1,217 |
| 2026-01-14 | 3.080 | 3.300 | 3.080 | 3.300 | 3.300 | 2,982 |
| 2026-01-13 | 3.300 | 3.300 | 3.100 | 3.140 | 3.140 | 2,035 |
| 2026-01-12 | 3.240 | 3.280 | 3.040 | 3.240 | 3.240 | 4,394 |
| 2026-01-09 | 3.180 | 3.280 | 3.040 | 3.260 | 3.260 | 3,673 |
| 2026-01-08 | 3.040 | 3.240 | 3.000 | 3.180 | 3.180 | 4,454 |
| 2026-01-07 | 3.120 | 3.280 | 3.060 | 3.280 | 3.280 | 4,352 |
| 2026-01-05 | 3.120 | 3.260 | 3.040 | 3.260 | 3.260 | 583 |
| 2026-01-02 | 3.380 | 3.380 | 3.120 | 3.200 | 3.200 | 1,648 |
| 2025-12-30 | 3.060 | 3.280 | 3.020 | 3.020 | 3.020 | 5,029 |
| 2025-12-29 | 3.340 | 3.340 | 3.080 | 3.100 | 3.100 | 11,722 |
| 2025-12-23 | 3.080 | 3.600 | 3.080 | 3.380 | 3.380 | 24,910 |
| 2025-12-22 | 3.080 | 3.160 | 3.000 | 3.100 | 3.100 | 5,411 |
| 2025-12-19 | 3.200 | 3.260 | 3.080 | 3.180 | 3.180 | 10,630 |
| 2025-12-18 | 3.160 | 3.260 | 3.080 | 3.200 | 3.200 | 3,330 |
| 2025-12-17 | 3.040 | 3.180 | 3.040 | 3.180 | 3.180 | 5,833 |
| 2025-12-16 | 3.200 | 3.320 | 3.020 | 3.140 | 3.140 | 8,287 |
| 2025-12-15 | 3.320 | 3.380 | 3.220 | 3.380 | 3.380 | 2,489 |
| 2025-12-12 | 3.260 | 3.420 | 3.220 | 3.320 | 3.320 | 2,945 |
| 2025-12-11 | 3.180 | 3.480 | 3.180 | 3.440 | 3.440 | 4,531 |
| 2025-12-10 | 3.400 | 3.400 | 3.180 | 3.340 | 3.340 | 3,457 |
| 2025-12-09 | 3.340 | 3.420 | 3.340 | 3.420 | 3.420 | 750 |
| 2025-12-08 | 3.420 | 3.520 | 3.260 | 3.420 | 3.420 | 3,665 |
| 2025-12-05 | 3.740 | 3.780 | 3.300 | 3.460 | 3.460 | 4,615 |
| 2025-12-04 | 3.320 | 3.780 | 3.240 | 3.640 | 3.640 | 6,259 |
| 2025-12-03 | 3.260 | 3.380 | 3.260 | 3.340 | 3.340 | 9,322 |
| 2025-12-02 | 3.360 | 3.360 | 3.060 | 3.260 | 3.260 | 2,005 |
| 2025-12-01 | 3.380 | 3.380 | 3.180 | 3.380 | 3.380 | 4,710 |
| 2025-11-28 | 3.360 | 3.380 | 3.300 | 3.380 | 3.380 | 1,378 |
| 2025-11-27 | 3.600 | 3.600 | 3.340 | 3.380 | 3.380 | 8,129 |
| 2025-11-26 | 3.960 | 3.960 | 3.600 | 3.600 | 3.600 | 5,652 |
| 2025-11-25 | 3.100 | 3.940 | 3.060 | 3.780 | 3.780 | 129,418 |
| 2025-11-24 | 3.180 | 3.180 | 3.040 | 3.040 | 3.040 | 2,426 |
| 2025-11-21 | 3.180 | 3.180 | 3.080 | 3.140 | 3.140 | 1,147 |
| 2025-11-20 | 3.160 | 3.260 | 3.080 | 3.200 | 3.200 | 3,992 |
| 2025-11-19 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 628 |
| 2025-11-18 | 3.300 | 3.300 | 3.120 | 3.260 | 3.260 | 3,150 |
| 2025-11-17 | 3.380 | 3.400 | 3.340 | 3.400 | 3.400 | 10,301 |
| 2025-11-14 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 25 |
| 2025-11-13 | 3.320 | 3.400 | 3.200 | 3.380 | 3.380 | 11,121 |
| 2025-11-12 | 3.360 | 3.400 | 3.360 | 3.400 | 3.400 | 1,971 |
| 2025-11-10 | 3.380 | 3.400 | 3.340 | 3.400 | 3.400 | 709 |
| 2025-11-07 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 846 |
| 2025-11-06 | 3.400 | 3.400 | 3.300 | 3.300 | 3.300 | 1,353 |
| 2025-11-05 | 3.480 | 3.480 | 3.400 | 3.400 | 3.400 | 742 |
| 2025-11-04 | 3.540 | 3.540 | 3.400 | 3.400 | 3.400 | 4,400 |
| 2025-11-03 | 3.540 | 3.600 | 3.540 | 3.600 | 3.600 | 168 |
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.