PLAYWAY SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 245.00 | 250.00 | 243.00 | 246.00 | 246.00 | 1,279 |
| 2026-10-15 | 246.50 | 248.50 | 243.00 | 245.00 | 245.00 | 1,167 |
| 2026-10-14 | 249.00 | 249.00 | 245.50 | 248.50 | 248.50 | 1,370 |
| 2026-10-13 | 252.50 | 256.00 | 248.00 | 248.50 | 248.50 | 4,758 |
| 2026-10-12 | 249.00 | 253.50 | 248.00 | 252.50 | 252.50 | 6,126 |
| 2026-10-09 | 248.50 | 249.50 | 248.00 | 248.00 | 248.00 | 1,994 |
| 2026-10-08 | 238.50 | 249.50 | 238.50 | 248.50 | 248.50 | 3,788 |
| 2026-10-07 | 236.00 | 242.50 | 233.00 | 238.50 | 238.50 | 2,294 |
| 2026-10-06 | 236.00 | 239.00 | 233.50 | 236.00 | 236.00 | 1,443 |
| 2026-10-05 | 234.00 | 237.00 | 234.00 | 237.00 | 237.00 | 783 |
| 2026-10-02 | 242.00 | 242.50 | 235.50 | 237.50 | 237.50 | 1,237 |
| 2026-10-01 | 237.00 | 242.50 | 237.00 | 240.50 | 240.50 | 878 |
| 2026-09-30 | 241.50 | 241.50 | 237.00 | 237.00 | 237.00 | 1,845 |
| 2026-09-29 | 238.00 | 242.00 | 236.50 | 241.50 | 241.50 | 2,800 |
| 2026-09-28 | 239.00 | 242.50 | 235.50 | 238.00 | 238.00 | 7,601 |
| 2026-09-25 | 232.00 | 235.00 | 232.00 | 233.50 | 233.50 | 598 |
| 2026-09-24 | 234.00 | 238.00 | 231.00 | 231.00 | 231.00 | 1,085 |
| 2026-09-23 | 230.50 | 233.50 | 228.00 | 233.50 | 233.50 | 5,728 |
| 2026-09-22 | 230.00 | 235.00 | 230.00 | 231.00 | 231.00 | 1,985 |
| 2026-09-21 | 228.00 | 230.00 | 226.50 | 228.00 | 228.00 | 2,029 |
| 2026-09-18 | 231.00 | 233.00 | 226.50 | 228.00 | 228.00 | 1,551 |
| 2026-09-17 | 230.00 | 230.00 | 226.50 | 230.00 | 230.00 | 1,760 |
| 2026-09-16 | 230.00 | 231.00 | 227.00 | 229.50 | 229.50 | 938 |
| 2026-09-15 | 231.00 | 231.00 | 227.00 | 228.00 | 228.00 | 1,558 |
| 2026-09-14 | 234.50 | 234.50 | 228.00 | 228.00 | 228.00 | 2,088 |
| 2026-09-11 | 235.00 | 235.00 | 226.50 | 234.00 | 234.00 | 3,905 |
| 2026-09-10 | 236.00 | 236.50 | 233.50 | 234.00 | 234.00 | 2,084 |
| 2026-09-09 | 238.50 | 238.50 | 233.00 | 234.00 | 234.00 | 6,364 |
| 2026-09-08 | 238.00 | 240.00 | 236.50 | 237.00 | 237.00 | 1,698 |
| 2026-09-07 | 239.50 | 239.50 | 235.00 | 238.00 | 238.00 | 1,223 |
| 2026-09-04 | 239.00 | 242.50 | 236.00 | 239.00 | 239.00 | 1,188 |
| 2026-09-03 | 240.00 | 241.50 | 236.00 | 236.00 | 236.00 | 2,022 |
| 2026-09-02 | 243.50 | 244.00 | 239.00 | 240.00 | 240.00 | 989 |
| 2026-09-01 | 248.00 | 250.00 | 239.00 | 241.00 | 241.00 | 9,338 |
| 2026-08-31 | 245.00 | 248.50 | 242.00 | 248.00 | 248.00 | 2,343 |
| 2026-08-28 | 245.00 | 248.00 | 242.50 | 243.50 | 243.50 | 1,024 |
| 2026-08-27 | 246.00 | 246.00 | 242.50 | 245.00 | 245.00 | 1,005 |
| 2026-08-26 | 244.00 | 246.50 | 241.50 | 246.00 | 246.00 | 1,084 |
| 2026-08-25 | 245.50 | 247.00 | 242.00 | 246.00 | 246.00 | 2,227 |
| 2026-08-24 | 245.00 | 247.50 | 245.00 | 247.00 | 247.00 | 1,004 |
| 2026-08-21 | 248.50 | 248.50 | 246.50 | 247.00 | 247.00 | 445 |
| 2026-08-20 | 247.50 | 249.00 | 245.50 | 249.00 | 249.00 | 612 |
| 2026-08-19 | 246.00 | 247.50 | 245.00 | 246.00 | 246.00 | 715 |
| 2026-08-18 | 245.00 | 249.00 | 245.00 | 247.00 | 247.00 | 728 |
| 2026-08-17 | 245.00 | 249.00 | 245.00 | 246.50 | 246.50 | 1,752 |
| 2026-08-14 | 251.50 | 252.50 | 245.00 | 246.00 | 246.00 | 5,906 |
| 2026-08-13 | 254.50 | 255.50 | 253.50 | 255.50 | 255.50 | 2,478 |
| 2026-08-12 | 252.00 | 256.00 | 251.50 | 254.50 | 254.50 | 17,168 |
| 2026-08-11 | 250.00 | 255.00 | 250.00 | 250.50 | 250.50 | 4,973 |
| 2026-08-10 | 248.00 | 252.00 | 248.00 | 250.00 | 250.00 | 4,506 |
| 2026-08-07 | 249.50 | 251.50 | 245.00 | 248.00 | 248.00 | 2,486 |
| 2026-08-06 | 251.00 | 252.00 | 249.00 | 250.50 | 250.50 | 1,976 |
| 2026-08-05 | 250.00 | 253.00 | 249.50 | 253.00 | 253.00 | 3,420 |
| 2026-08-04 | 244.00 | 253.00 | 242.50 | 250.00 | 250.00 | 13,359 |
| 2026-08-03 | 242.00 | 245.50 | 241.00 | 244.00 | 244.00 | 2,525 |
| 2026-07-31 | 240.00 | 243.50 | 240.00 | 243.00 | 243.00 | 1,242 |
| 2026-07-30 | 242.00 | 243.00 | 240.00 | 242.00 | 242.00 | 1,794 |
| 2026-07-29 | 238.00 | 242.50 | 238.00 | 240.50 | 240.50 | 1,763 |
| 2026-07-28 | 241.00 | 241.00 | 237.00 | 238.00 | 238.00 | 1,242 |
| 2026-07-27 | 238.00 | 241.00 | 236.00 | 240.00 | 240.00 | 1,867 |
Page 1 of 21 · 1,253 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-06 | 17.3900 PLN |
| 2025-07-07 | 22.5500 PLN |
| 2024-07-02 | 21.8200 PLN |
| 2023-08-21 | 19.3900 PLN |
| 2022-06-27 | 19.2200 PLN |
| 2021-06-22 | 12.7400 PLN |
| 2020-06-19 | 9.4600 PLN |
| 2019-07-18 | 2.4900 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.