Play2Chill SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 3.240 | 3.240 | 3.160 | 3.200 | 3.200 | 50 |
| 2025-01-31 | 3.240 | 3.240 | 3.160 | 3.240 | 3.240 | 903 |
| 2025-01-30 | 3.280 | 3.280 | 3.160 | 3.270 | 3.270 | 811 |
| 2025-01-29 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 460 |
| 2025-01-28 | 3.460 | 3.460 | 3.100 | 3.280 | 3.280 | 2,626 |
| 2025-01-27 | 3.000 | 3.900 | 2.880 | 3.100 | 3.100 | 29,207 |
| 2025-01-24 | 3.730 | 3.770 | 3.300 | 3.460 | 3.460 | 6,828 |
| 2025-01-23 | 3.910 | 3.910 | 3.800 | 3.800 | 3.800 | 1,668 |
| 2025-01-22 | 4.060 | 4.060 | 3.990 | 4.000 | 4.000 | 3,712 |
| 2025-01-21 | 3.980 | 4.040 | 3.940 | 3.940 | 3.940 | 1,372 |
| 2025-01-20 | 4.080 | 4.110 | 3.950 | 3.970 | 3.970 | 1,248 |
| 2025-01-17 | 4.200 | 4.200 | 4.090 | 4.100 | 4.100 | 1,985 |
| 2025-01-16 | 4.170 | 4.200 | 4.080 | 4.200 | 4.200 | 984 |
| 2025-01-15 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 320 |
| 2025-01-14 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 427 |
| 2025-01-13 | 4.150 | 4.240 | 4.150 | 4.240 | 4.240 | 41 |
| 2025-01-10 | 4.080 | 4.150 | 4.080 | 4.150 | 4.150 | 334 |
| 2025-01-08 | 4.100 | 4.100 | 3.970 | 3.970 | 3.970 | 10 |
| 2025-01-07 | 3.940 | 4.100 | 3.940 | 4.100 | 4.100 | 296 |
| 2025-01-03 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 19 |
| 2025-01-02 | 3.800 | 3.900 | 3.800 | 3.900 | 3.900 | 1,727 |
| 2024-12-30 | 3.970 | 3.970 | 3.780 | 3.800 | 3.800 | 847 |
| 2024-12-27 | 3.860 | 3.970 | 3.800 | 3.970 | 3.970 | 966 |
| 2024-12-23 | 3.920 | 3.930 | 3.850 | 3.930 | 3.930 | 639 |
| 2024-12-20 | 3.860 | 3.920 | 3.810 | 3.910 | 3.910 | 3,466 |
| 2024-12-19 | 3.900 | 3.900 | 3.880 | 3.880 | 3.880 | 300 |
| 2024-12-18 | 3.910 | 3.920 | 3.910 | 3.920 | 3.920 | 1,110 |
| 2024-12-17 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 15 |
| 2024-12-16 | 4.090 | 4.090 | 3.280 | 3.960 | 3.960 | 11,616 |
| 2024-12-13 | 3.980 | 4.120 | 3.980 | 4.090 | 4.090 | 924 |
| 2024-12-12 | 4.000 | 4.060 | 4.000 | 4.060 | 4.060 | 503 |
| 2024-12-11 | 4.200 | 4.200 | 4.000 | 4.140 | 4.140 | 1,225 |
| 2024-12-10 | 4.290 | 4.380 | 4.200 | 4.200 | 4.200 | 1,105 |
| 2024-12-09 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 400 |
| 2024-12-06 | 4.430 | 4.440 | 4.430 | 4.440 | 4.440 | 500 |
| 2024-12-05 | 4.160 | 4.360 | 4.160 | 4.280 | 4.280 | 1,180 |
| 2024-12-04 | 4.170 | 4.170 | 4.160 | 4.160 | 4.160 | 60 |
| 2024-12-03 | 4.550 | 4.550 | 4.130 | 4.490 | 4.490 | 901 |
| 2024-12-02 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 1,100 |
| 2024-11-29 | 4.680 | 4.700 | 4.680 | 4.700 | 4.700 | 770 |
| 2024-11-28 | 4.300 | 4.500 | 4.300 | 4.500 | 4.500 | 968 |
| 2024-11-27 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 37 |
| 2024-11-26 | 4.500 | 4.500 | 4.120 | 4.120 | 4.120 | 514 |
| 2024-11-25 | 3.950 | 4.730 | 3.950 | 4.410 | 4.410 | 5,462 |
| 2024-11-22 | 4.000 | 4.050 | 4.000 | 4.050 | 4.050 | 320 |
| 2024-11-21 | 3.900 | 3.950 | 3.900 | 3.950 | 3.950 | 125 |
| 2024-11-20 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 500 |
| 2024-11-19 | 3.980 | 4.000 | 3.910 | 4.000 | 4.000 | 3,129 |
| 2024-11-18 | 4.090 | 4.100 | 4.000 | 4.000 | 4.000 | 932 |
| 2024-11-14 | 4.030 | 4.050 | 4.000 | 4.000 | 4.000 | 705 |
| 2024-11-13 | 4.100 | 4.100 | 4.090 | 4.100 | 4.100 | 60 |
| 2024-11-12 | 4.000 | 4.100 | 4.000 | 4.100 | 4.100 | 880 |
| 2024-11-08 | 3.990 | 4.000 | 3.950 | 4.000 | 4.000 | 253 |
| 2024-11-07 | 4.000 | 4.000 | 3.880 | 3.990 | 3.990 | 1,442 |
| 2024-11-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 10 |
| 2024-11-05 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 3 |
| 2024-11-04 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 54 |
| 2024-10-31 | 3.930 | 3.930 | 3.920 | 3.920 | 3.920 | 240 |
| 2024-10-30 | 4.040 | 4.040 | 3.900 | 4.020 | 4.020 | 405 |
| 2024-10-29 | 4.070 | 4.190 | 3.970 | 3.970 | 3.970 | 901 |
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.