Play2Chill SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4.000 | 4.000 | 3.880 | 4.000 | 4.000 | 10,113 |
| 2024-10-24 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 85 |
| 2024-10-23 | 4.240 | 4.260 | 4.200 | 4.260 | 4.260 | 722 |
| 2024-10-22 | 4.400 | 4.400 | 4.050 | 4.300 | 4.300 | 6,383 |
| 2024-10-21 | 4.160 | 4.400 | 4.000 | 4.150 | 4.150 | 8,504 |
| 2024-10-18 | 4.070 | 4.100 | 4.000 | 4.000 | 4.000 | 4,547 |
| 2024-10-17 | 4.250 | 4.250 | 4.070 | 4.070 | 4.070 | 713 |
| 2024-10-16 | 4.190 | 4.330 | 4.190 | 4.270 | 4.270 | 741 |
| 2024-10-15 | 4.050 | 4.200 | 4.050 | 4.200 | 4.200 | 2,285 |
| 2024-10-14 | 4.010 | 4.070 | 4.000 | 4.000 | 4.000 | 755 |
| 2024-10-11 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 130 |
| 2024-10-10 | 3.960 | 4.050 | 3.960 | 4.000 | 4.000 | 725 |
| 2024-10-09 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,604 |
| 2024-10-07 | 3.940 | 4.040 | 3.900 | 4.040 | 4.040 | 1,573 |
| 2024-10-04 | 3.940 | 4.000 | 3.940 | 3.990 | 3.990 | 364 |
| 2024-10-02 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 344 |
| 2024-10-01 | 4.040 | 4.060 | 4.040 | 4.060 | 4.060 | 110 |
| 2024-09-30 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 40 |
| 2024-09-25 | 4.010 | 4.010 | 3.980 | 3.980 | 3.980 | 453 |
| 2024-09-20 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 359 |
| 2024-09-19 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 160 |
| 2024-09-18 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 50 |
| 2024-09-17 | 4.070 | 4.070 | 4.000 | 4.000 | 4.000 | 1,025 |
| 2024-09-16 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 480 |
| 2024-09-13 | 3.870 | 4.080 | 3.870 | 4.080 | 4.080 | 16 |
| 2024-09-12 | 4.080 | 4.080 | 3.900 | 4.000 | 4.000 | 1,750 |
| 2024-09-11 | 4.100 | 4.100 | 4.000 | 4.000 | 4.000 | 1,921 |
| 2024-09-10 | 4.050 | 4.090 | 4.050 | 4.090 | 4.090 | 350 |
| 2024-09-09 | 4.080 | 4.090 | 4.080 | 4.080 | 4.080 | 508 |
| 2024-09-06 | 4.140 | 4.150 | 4.140 | 4.150 | 4.150 | 170 |
| 2024-09-05 | 4.110 | 4.130 | 4.110 | 4.130 | 4.130 | 390 |
| 2024-09-04 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 175 |
| 2024-09-03 | 4.070 | 4.080 | 4.070 | 4.070 | 4.070 | 335 |
| 2024-09-02 | 4.120 | 4.130 | 4.070 | 4.070 | 4.070 | 426 |
| 2024-08-30 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 6 |
| 2024-08-29 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 11 |
| 2024-08-27 | 4.170 | 4.170 | 3.930 | 4.150 | 4.150 | 3,771 |
| 2024-08-26 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 184 |
| 2024-08-23 | 4.030 | 4.220 | 4.030 | 4.220 | 4.220 | 335 |
| 2024-08-22 | 4.060 | 4.100 | 4.060 | 4.060 | 4.060 | 376 |
| 2024-08-21 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 6 |
| 2024-08-20 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 578 |
| 2024-08-19 | 4.070 | 4.070 | 4.000 | 4.000 | 4.000 | 480 |
| 2024-08-16 | 4.050 | 4.050 | 4.000 | 4.050 | 4.050 | 423 |
| 2024-08-14 | 4.070 | 4.070 | 3.920 | 4.050 | 4.050 | 702 |
| 2024-08-13 | 3.930 | 4.080 | 3.930 | 4.080 | 4.080 | 603 |
| 2024-08-12 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 31 |
| 2024-08-09 | 3.890 | 3.980 | 3.890 | 3.980 | 3.980 | 923 |
| 2024-08-08 | 3.870 | 3.870 | 3.850 | 3.870 | 3.870 | 1,368 |
| 2024-08-06 | 3.960 | 3.980 | 3.960 | 3.980 | 3.980 | 600 |
| 2024-08-05 | 4.000 | 4.000 | 3.830 | 3.900 | 3.900 | 6,946 |
| 2024-08-02 | 4.090 | 4.100 | 4.000 | 4.000 | 4.000 | 699 |
| 2024-07-31 | 4.100 | 4.100 | 4.000 | 4.080 | 4.080 | 169 |
| 2024-07-30 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 200 |
| 2024-07-29 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 454 |
| 2024-07-26 | 4.110 | 4.130 | 3.990 | 4.100 | 4.100 | 1,014 |
| 2024-07-25 | 3.970 | 4.100 | 3.970 | 4.100 | 4.100 | 1,637 |
| 2024-07-24 | 3.980 | 4.080 | 3.910 | 4.080 | 4.080 | 5,698 |
| 2024-07-23 | 3.990 | 4.050 | 3.990 | 4.050 | 4.050 | 1,428 |
| 2024-07-22 | 4.030 | 4.120 | 3.990 | 4.020 | 4.020 | 3,875 |
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.