Play2Chill SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 3.080 | 3.140 | 3.080 | 3.140 | 3.140 | 201 |
| 2025-05-06 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 1,955 |
| 2025-05-05 | 3.040 | 3.120 | 3.020 | 3.080 | 3.080 | 2,614 |
| 2025-05-02 | 3.120 | 3.200 | 2.840 | 3.040 | 3.040 | 2,864 |
| 2025-04-30 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 790 |
| 2025-04-29 | 3.040 | 3.100 | 3.000 | 3.100 | 3.100 | 1,553 |
| 2025-04-25 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 291 |
| 2025-04-24 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 263 |
| 2025-04-17 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 35 |
| 2025-04-16 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 215 |
| 2025-04-15 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 10 |
| 2025-04-14 | 2.960 | 3.100 | 2.940 | 3.100 | 3.100 | 1,188 |
| 2025-04-11 | 2.940 | 2.960 | 2.940 | 2.960 | 2.960 | 96 |
| 2025-04-10 | 2.840 | 3.000 | 2.840 | 2.940 | 2.940 | 45 |
| 2025-04-09 | 2.900 | 2.980 | 2.900 | 2.980 | 2.980 | 446 |
| 2025-04-08 | 2.960 | 2.980 | 2.960 | 2.980 | 2.980 | 73 |
| 2025-04-07 | 3.000 | 3.020 | 3.000 | 3.000 | 3.000 | 1,554 |
| 2025-04-04 | 2.980 | 3.020 | 2.880 | 3.000 | 3.000 | 1,477 |
| 2025-04-03 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 143 |
| 2025-04-02 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 1 |
| 2025-04-01 | 3.040 | 3.080 | 3.020 | 3.020 | 3.020 | 58 |
| 2025-03-31 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 665 |
| 2025-03-28 | 2.990 | 3.010 | 2.940 | 3.010 | 3.010 | 2,581 |
| 2025-03-27 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 500 |
| 2025-03-26 | 2.990 | 3.000 | 2.990 | 3.000 | 3.000 | 8,799 |
| 2025-03-25 | 3.000 | 3.000 | 2.990 | 3.000 | 3.000 | 3,050 |
| 2025-03-24 | 2.950 | 3.020 | 2.880 | 3.000 | 3.000 | 2,320 |
| 2025-03-20 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 150 |
| 2025-03-19 | 3.000 | 3.030 | 2.990 | 3.000 | 3.000 | 3,475 |
| 2025-03-18 | 3.010 | 3.010 | 2.880 | 3.000 | 3.000 | 5,180 |
| 2025-03-17 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 100 |
| 2025-03-14 | 2.970 | 3.090 | 2.970 | 3.080 | 3.080 | 1,305 |
| 2025-03-13 | 3.090 | 3.090 | 2.960 | 2.960 | 2.960 | 425 |
| 2025-03-12 | 3.040 | 3.100 | 3.040 | 3.100 | 3.100 | 1,631 |
| 2025-03-11 | 3.050 | 3.050 | 2.940 | 3.000 | 3.000 | 2,185 |
| 2025-03-10 | 3.030 | 3.050 | 3.030 | 3.050 | 3.050 | 387 |
| 2025-03-07 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,700 |
| 2025-03-06 | 2.990 | 3.000 | 2.960 | 3.000 | 3.000 | 947 |
| 2025-03-05 | 3.020 | 3.020 | 2.960 | 2.960 | 2.960 | 1,110 |
| 2025-03-04 | 3.120 | 3.120 | 3.030 | 3.120 | 3.120 | 3,879 |
| 2025-03-03 | 3.150 | 3.190 | 3.110 | 3.110 | 3.110 | 2,533 |
| 2025-02-28 | 3.080 | 3.150 | 2.990 | 3.150 | 3.150 | 901 |
| 2025-02-27 | 3.120 | 3.120 | 3.110 | 3.110 | 3.110 | 825 |
| 2025-02-26 | 3.180 | 3.200 | 3.150 | 3.150 | 3.150 | 245 |
| 2025-02-25 | 3.080 | 3.170 | 3.060 | 3.150 | 3.150 | 1,411 |
| 2025-02-24 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 100 |
| 2025-02-21 | 2.970 | 3.220 | 2.970 | 3.120 | 3.120 | 4,158 |
| 2025-02-20 | 3.090 | 3.280 | 3.090 | 3.120 | 3.120 | 4,202 |
| 2025-02-19 | 3.000 | 3.110 | 3.000 | 3.110 | 3.110 | 1,173 |
| 2025-02-18 | 3.110 | 3.130 | 2.960 | 3.010 | 3.010 | 3,672 |
| 2025-02-17 | 3.020 | 3.020 | 2.920 | 2.940 | 2.940 | 2,853 |
| 2025-02-14 | 3.110 | 3.160 | 3.110 | 3.160 | 3.160 | 37 |
| 2025-02-13 | 3.090 | 3.240 | 3.000 | 3.190 | 3.190 | 5,480 |
| 2025-02-12 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 125 |
| 2025-02-11 | 3.060 | 3.100 | 2.970 | 3.080 | 3.080 | 3,127 |
| 2025-02-10 | 3.070 | 3.140 | 3.020 | 3.140 | 3.140 | 1,004 |
| 2025-02-07 | 3.040 | 3.210 | 2.970 | 3.210 | 3.210 | 2,449 |
| 2025-02-06 | 3.180 | 3.200 | 2.950 | 3.170 | 3.170 | 2,543 |
| 2025-02-05 | 3.210 | 3.210 | 3.130 | 3.200 | 3.200 | 1,403 |
| 2025-02-04 | 3.220 | 3.220 | 3.160 | 3.210 | 3.210 | 119 |
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.