Play2Chill SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 4.780 | 4.860 | 4.500 | 4.700 | 4.700 | 6,941 |
| 2025-08-06 | 5.450 | 5.500 | 4.740 | 4.900 | 4.900 | 12,200 |
| 2025-08-05 | 6.500 | 6.550 | 5.200 | 5.300 | 5.300 | 20,436 |
| 2025-08-04 | 5.750 | 5.900 | 5.750 | 5.900 | 5.900 | 446 |
| 2025-08-01 | 6.050 | 6.050 | 5.700 | 6.000 | 6.000 | 2,414 |
| 2025-07-31 | 6.150 | 6.150 | 5.900 | 6.100 | 6.100 | 922 |
| 2025-07-30 | 6.200 | 6.200 | 5.900 | 6.100 | 6.100 | 1,850 |
| 2025-07-29 | 6.400 | 6.400 | 5.950 | 6.250 | 6.250 | 2,866 |
| 2025-07-28 | 6.450 | 6.450 | 6.100 | 6.400 | 6.400 | 2,889 |
| 2025-07-25 | 6.150 | 6.500 | 6.150 | 6.450 | 6.450 | 3,465 |
| 2025-07-24 | 6.350 | 6.450 | 6.100 | 6.300 | 6.300 | 3,354 |
| 2025-07-23 | 6.450 | 6.800 | 6.200 | 6.300 | 6.300 | 4,474 |
| 2025-07-22 | 5.900 | 6.900 | 5.750 | 6.000 | 6.000 | 20,421 |
| 2025-07-21 | 6.200 | 6.200 | 5.450 | 5.700 | 5.700 | 10,927 |
| 2025-07-18 | 6.200 | 6.300 | 6.000 | 6.100 | 6.100 | 5,073 |
| 2025-07-17 | 6.550 | 6.550 | 5.900 | 6.150 | 6.150 | 7,702 |
| 2025-07-16 | 6.250 | 6.450 | 6.000 | 6.450 | 6.450 | 17,926 |
| 2025-07-15 | 6.750 | 6.850 | 6.100 | 6.500 | 6.500 | 24,520 |
| 2025-07-14 | 7.250 | 7.500 | 6.650 | 7.050 | 7.050 | 30,280 |
| 2025-07-11 | 6.700 | 7.800 | 6.500 | 7.050 | 7.050 | 107,407 |
| 2025-07-10 | 4.400 | 6.300 | 4.100 | 6.300 | 6.300 | 134,713 |
| 2025-07-09 | 3.620 | 4.000 | 3.400 | 4.000 | 4.000 | 4,872 |
| 2025-07-08 | 3.700 | 3.800 | 3.500 | 3.800 | 3.800 | 1,654 |
| 2025-07-07 | 3.780 | 3.780 | 3.500 | 3.700 | 3.700 | 447 |
| 2025-07-04 | 3.720 | 3.780 | 3.440 | 3.780 | 3.780 | 3,762 |
| 2025-07-02 | 3.900 | 3.900 | 3.700 | 3.880 | 3.880 | 677 |
| 2025-07-01 | 3.880 | 3.900 | 3.760 | 3.900 | 3.900 | 491 |
| 2025-06-30 | 4.140 | 4.280 | 3.880 | 4.120 | 4.120 | 1,356 |
| 2025-06-27 | 3.940 | 4.140 | 3.780 | 4.140 | 4.140 | 2,700 |
| 2025-06-26 | 3.680 | 4.700 | 3.680 | 3.960 | 3.960 | 5,794 |
| 2025-06-25 | 3.160 | 3.720 | 3.140 | 3.680 | 3.680 | 5,244 |
| 2025-06-24 | 3.200 | 3.240 | 3.200 | 3.240 | 3.240 | 175 |
| 2025-06-20 | 3.100 | 3.220 | 3.100 | 3.200 | 3.200 | 642 |
| 2025-06-18 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 4 |
| 2025-06-16 | 3.100 | 3.100 | 3.060 | 3.080 | 3.080 | 410 |
| 2025-06-13 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 50 |
| 2025-06-12 | 3.100 | 3.100 | 3.060 | 3.060 | 3.060 | 443 |
| 2025-06-11 | 3.200 | 3.320 | 3.000 | 3.160 | 3.160 | 8,628 |
| 2025-06-10 | 3.140 | 3.180 | 3.140 | 3.180 | 3.180 | 450 |
| 2025-06-09 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 10 |
| 2025-06-06 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 75 |
| 2025-06-04 | 3.020 | 3.100 | 3.020 | 3.100 | 3.100 | 245 |
| 2025-06-03 | 3.220 | 3.220 | 3.020 | 3.020 | 3.020 | 3,682 |
| 2025-06-02 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 57 |
| 2025-05-30 | 3.220 | 3.260 | 3.200 | 3.220 | 3.220 | 1,243 |
| 2025-05-29 | 3.280 | 3.300 | 3.220 | 3.220 | 3.220 | 120 |
| 2025-05-28 | 3.200 | 3.200 | 3.180 | 3.180 | 3.180 | 118 |
| 2025-05-26 | 3.300 | 3.300 | 3.200 | 3.200 | 3.200 | 758 |
| 2025-05-23 | 3.300 | 3.380 | 3.160 | 3.180 | 3.180 | 997 |
| 2025-05-22 | 3.240 | 3.360 | 3.180 | 3.360 | 3.360 | 529 |
| 2025-05-21 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 100 |
| 2025-05-20 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 70 |
| 2025-05-19 | 3.500 | 3.500 | 3.200 | 3.380 | 3.380 | 1,942 |
| 2025-05-16 | 3.340 | 3.560 | 3.340 | 3.500 | 3.500 | 1,881 |
| 2025-05-15 | 3.540 | 3.540 | 3.300 | 3.440 | 3.440 | 2,238 |
| 2025-05-14 | 3.520 | 3.980 | 3.240 | 3.500 | 3.500 | 4,859 |
| 2025-05-13 | 3.340 | 4.000 | 3.340 | 3.740 | 3.740 | 5,902 |
| 2025-05-12 | 3.220 | 3.260 | 3.220 | 3.260 | 3.260 | 1,401 |
| 2025-05-09 | 3.140 | 3.160 | 3.140 | 3.160 | 3.160 | 604 |
| 2025-05-08 | 3.060 | 3.120 | 3.060 | 3.120 | 3.120 | 1,740 |
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.