Play2Chill SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 10 |
| 2025-10-30 | 3.440 | 3.720 | 3.440 | 3.600 | 3.600 | 4,409 |
| 2025-10-29 | 3.660 | 3.740 | 3.400 | 3.600 | 3.600 | 2,212 |
| 2025-10-28 | 3.960 | 3.960 | 3.500 | 3.800 | 3.800 | 6,136 |
| 2025-10-27 | 3.960 | 4.040 | 3.820 | 3.980 | 3.980 | 529 |
| 2025-10-24 | 3.940 | 3.960 | 3.820 | 3.960 | 3.960 | 295 |
| 2025-10-23 | 3.960 | 3.960 | 3.760 | 3.960 | 3.960 | 3,510 |
| 2025-10-22 | 4.020 | 4.020 | 3.900 | 3.900 | 3.900 | 667 |
| 2025-10-21 | 4.120 | 4.120 | 3.680 | 4.040 | 4.040 | 3,049 |
| 2025-10-20 | 4.100 | 4.280 | 4.040 | 4.140 | 4.140 | 5,865 |
| 2025-10-17 | 4.040 | 4.140 | 4.040 | 4.140 | 4.140 | 277 |
| 2025-10-16 | 4.000 | 4.060 | 3.940 | 4.060 | 4.060 | 755 |
| 2025-10-15 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 25 |
| 2025-10-14 | 4.160 | 4.160 | 3.940 | 4.080 | 4.080 | 2,450 |
| 2025-10-13 | 4.080 | 4.440 | 3.920 | 4.160 | 4.160 | 9,217 |
| 2025-10-10 | 4.080 | 4.160 | 4.080 | 4.080 | 4.080 | 938 |
| 2025-10-09 | 4.240 | 4.260 | 4.100 | 4.180 | 4.180 | 1,253 |
| 2025-10-08 | 3.980 | 4.260 | 3.900 | 4.260 | 4.260 | 2,331 |
| 2025-10-07 | 4.140 | 4.220 | 3.940 | 4.060 | 4.060 | 3,769 |
| 2025-10-06 | 4.300 | 4.300 | 4.160 | 4.200 | 4.200 | 3,778 |
| 2025-10-03 | 4.320 | 4.320 | 4.160 | 4.300 | 4.300 | 459 |
| 2025-10-02 | 4.380 | 4.400 | 4.160 | 4.200 | 4.200 | 553 |
| 2025-10-01 | 3.800 | 4.380 | 3.700 | 4.100 | 4.100 | 6,241 |
| 2025-09-30 | 3.900 | 3.900 | 3.800 | 3.800 | 3.800 | 1,153 |
| 2025-09-29 | 3.900 | 3.920 | 3.900 | 3.920 | 3.920 | 320 |
| 2025-09-26 | 3.960 | 4.040 | 3.920 | 3.920 | 3.920 | 3,946 |
| 2025-09-25 | 4.220 | 4.220 | 3.560 | 3.960 | 3.960 | 7,684 |
| 2025-09-24 | 4.540 | 4.680 | 4.160 | 4.380 | 4.380 | 6,082 |
| 2025-09-23 | 4.760 | 4.760 | 4.400 | 4.400 | 4.400 | 2,476 |
| 2025-09-22 | 4.640 | 4.780 | 4.640 | 4.640 | 4.640 | 2,729 |
| 2025-09-19 | 4.640 | 4.660 | 4.500 | 4.640 | 4.640 | 1,628 |
| 2025-09-18 | 4.720 | 4.720 | 4.540 | 4.640 | 4.640 | 230 |
| 2025-09-17 | 4.520 | 4.720 | 4.460 | 4.700 | 4.700 | 1,675 |
| 2025-09-16 | 4.740 | 4.740 | 4.580 | 4.660 | 4.660 | 1,333 |
| 2025-09-15 | 4.780 | 4.800 | 4.580 | 4.760 | 4.760 | 966 |
| 2025-09-12 | 4.600 | 4.880 | 4.580 | 4.700 | 4.700 | 510 |
| 2025-09-11 | 4.440 | 5.250 | 4.340 | 4.880 | 4.880 | 7,431 |
| 2025-09-10 | 4.540 | 4.540 | 4.460 | 4.460 | 4.460 | 518 |
| 2025-09-09 | 4.540 | 4.780 | 4.540 | 4.560 | 4.560 | 1,445 |
| 2025-09-08 | 4.520 | 4.540 | 4.520 | 4.540 | 4.540 | 2,942 |
| 2025-09-05 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 413 |
| 2025-09-04 | 4.400 | 4.540 | 4.400 | 4.460 | 4.460 | 469 |
| 2025-09-03 | 4.460 | 4.460 | 4.400 | 4.400 | 4.400 | 3,074 |
| 2025-09-02 | 4.460 | 4.500 | 4.460 | 4.500 | 4.500 | 370 |
| 2025-09-01 | 4.420 | 5.050 | 4.340 | 4.420 | 4.420 | 3,799 |
| 2025-08-29 | 4.400 | 4.600 | 4.260 | 4.600 | 4.600 | 4,622 |
| 2025-08-28 | 4.780 | 4.780 | 4.380 | 4.380 | 4.380 | 3,717 |
| 2025-08-27 | 4.620 | 5.300 | 4.600 | 4.820 | 4.820 | 9,151 |
| 2025-08-26 | 4.600 | 4.720 | 4.600 | 4.720 | 4.720 | 268 |
| 2025-08-25 | 4.600 | 4.640 | 4.420 | 4.640 | 4.640 | 1,550 |
| 2025-08-22 | 4.700 | 4.740 | 4.660 | 4.660 | 4.660 | 1,058 |
| 2025-08-21 | 4.820 | 4.820 | 4.540 | 4.700 | 4.700 | 3,306 |
| 2025-08-20 | 4.720 | 4.800 | 4.540 | 4.700 | 4.700 | 1,015 |
| 2025-08-19 | 4.820 | 4.980 | 4.660 | 4.980 | 4.980 | 893 |
| 2025-08-18 | 4.620 | 5.300 | 4.600 | 5.000 | 5.000 | 3,586 |
| 2025-08-14 | 4.600 | 4.780 | 4.500 | 4.600 | 4.600 | 2,981 |
| 2025-08-13 | 4.600 | 4.640 | 4.320 | 4.580 | 4.580 | 5,139 |
| 2025-08-12 | 4.680 | 4.760 | 4.300 | 4.640 | 4.640 | 3,997 |
| 2025-08-11 | 4.800 | 4.800 | 4.600 | 4.720 | 4.720 | 3,231 |
| 2025-08-08 | 4.740 | 4.860 | 4.580 | 4.700 | 4.700 | 1,882 |
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.