PLAYWAY SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 290.00 | 293.50 | 284.00 | 286.00 | 247.28 | 1,570 |
| 2024-08-19 | 294.50 | 294.50 | 288.50 | 290.00 | 250.74 | 2,422 |
| 2024-08-16 | 283.00 | 295.00 | 283.00 | 294.50 | 254.63 | 5,656 |
| 2024-08-14 | 275.00 | 276.00 | 271.00 | 275.50 | 238.20 | 1,414 |
| 2024-08-13 | 274.00 | 277.50 | 271.00 | 273.50 | 236.48 | 1,717 |
| 2024-08-12 | 270.50 | 274.50 | 270.00 | 274.00 | 236.91 | 1,409 |
| 2024-08-09 | 273.00 | 275.00 | 268.00 | 270.50 | 233.88 | 903 |
| 2024-08-08 | 276.00 | 276.00 | 267.00 | 273.00 | 236.04 | 1,716 |
| 2024-08-07 | 276.00 | 278.50 | 271.00 | 275.00 | 237.77 | 2,010 |
| 2024-08-06 | 274.50 | 279.50 | 268.00 | 273.50 | 236.48 | 2,160 |
| 2024-08-05 | 274.00 | 276.50 | 265.00 | 270.50 | 233.88 | 9,496 |
| 2024-08-02 | 278.00 | 281.00 | 273.50 | 279.50 | 241.66 | 4,894 |
| 2024-08-01 | 286.00 | 287.00 | 278.00 | 282.50 | 244.26 | 1,295 |
| 2024-07-31 | 283.00 | 288.00 | 283.00 | 287.50 | 248.58 | 1,607 |
| 2024-07-30 | 289.00 | 289.00 | 283.00 | 283.00 | 244.69 | 2,291 |
| 2024-07-29 | 282.50 | 287.50 | 278.50 | 287.50 | 248.58 | 1,498 |
| 2024-07-26 | 280.50 | 287.50 | 278.00 | 281.50 | 243.39 | 1,534 |
| 2024-07-25 | 283.50 | 283.50 | 272.50 | 280.00 | 242.10 | 5,692 |
| 2024-07-24 | 283.50 | 286.50 | 280.00 | 286.00 | 247.28 | 1,756 |
| 2024-07-23 | 289.50 | 291.00 | 281.50 | 283.50 | 245.12 | 2,303 |
| 2024-07-22 | 284.50 | 292.00 | 284.50 | 289.50 | 250.31 | 6,085 |
| 2024-07-19 | 297.00 | 298.00 | 278.00 | 278.00 | 240.37 | 12,353 |
| 2024-07-18 | 294.00 | 296.50 | 291.50 | 296.50 | 256.36 | 2,122 |
| 2024-07-17 | 295.50 | 299.50 | 288.00 | 294.50 | 254.63 | 2,852 |
| 2024-07-16 | 305.00 | 305.00 | 293.50 | 298.00 | 257.66 | 5,166 |
| 2024-07-15 | 318.00 | 318.00 | 303.00 | 304.50 | 263.28 | 1,981 |
| 2024-07-12 | 320.00 | 325.00 | 311.50 | 313.00 | 270.63 | 3,069 |
| 2024-07-11 | 320.00 | 322.00 | 316.00 | 320.00 | 276.68 | 601 |
| 2024-07-10 | 320.00 | 323.00 | 316.00 | 320.00 | 276.68 | 1,561 |
| 2024-07-09 | 322.00 | 323.00 | 312.00 | 319.00 | 275.82 | 1,143 |
| 2024-07-08 | 314.00 | 323.00 | 314.00 | 322.00 | 278.41 | 7,060 |
| 2024-07-05 | 311.00 | 316.00 | 307.50 | 312.00 | 269.76 | 4,202 |
| 2024-07-04 | 303.00 | 309.50 | 300.00 | 309.50 | 267.60 | 1,865 |
| 2024-07-03 | 310.00 | 313.00 | 297.50 | 303.00 | 261.98 | 3,075 |
| 2024-07-02 | 319.50 | 320.00 | 308.50 | 310.50 | 268.47 | 2,551 |
| 2024-07-01 | 340.00 | 345.00 | 335.50 | 339.50 | 274.67 | 3,296 |
| 2024-06-28 | 340.00 | 341.00 | 337.00 | 337.00 | 272.65 | 1,884 |
| 2024-06-27 | 340.00 | 342.00 | 336.50 | 341.00 | 275.89 | 1,139 |
| 2024-06-26 | 343.00 | 344.50 | 337.00 | 338.00 | 273.46 | 1,390 |
| 2024-06-25 | 340.50 | 344.00 | 338.50 | 340.00 | 275.08 | 1,488 |
| 2024-06-24 | 342.00 | 346.50 | 337.00 | 340.00 | 275.08 | 3,888 |
| 2024-06-21 | 332.50 | 344.00 | 329.50 | 341.00 | 275.89 | 3,418 |
| 2024-06-20 | 328.50 | 332.50 | 327.00 | 332.50 | 269.01 | 3,671 |
| 2024-06-19 | 327.00 | 329.50 | 324.00 | 327.50 | 264.97 | 1,214 |
| 2024-06-18 | 325.00 | 327.00 | 321.50 | 326.50 | 264.16 | 1,703 |
| 2024-06-17 | 330.00 | 331.50 | 324.00 | 324.00 | 262.13 | 4,259 |
| 2024-06-14 | 328.00 | 332.50 | 325.50 | 331.50 | 268.20 | 3,707 |
| 2024-06-13 | 328.50 | 333.00 | 325.00 | 328.00 | 265.37 | 5,392 |
| 2024-06-12 | 325.50 | 330.50 | 322.50 | 328.50 | 265.78 | 5,154 |
| 2024-06-11 | 333.50 | 333.50 | 325.50 | 326.00 | 263.75 | 2,043 |
| 2024-06-10 | 325.00 | 339.50 | 324.00 | 334.00 | 270.22 | 3,049 |
| 2024-06-07 | 325.00 | 328.50 | 321.00 | 328.00 | 265.37 | 4,389 |
| 2024-06-06 | 316.00 | 324.50 | 315.00 | 324.00 | 262.13 | 1,023 |
| 2024-06-05 | 320.00 | 320.50 | 313.50 | 319.50 | 258.49 | 936 |
| 2024-06-04 | 321.50 | 325.00 | 316.50 | 318.00 | 257.28 | 1,347 |
| 2024-06-03 | 330.00 | 331.00 | 321.50 | 325.00 | 262.94 | 4,024 |
| 2024-05-31 | 316.50 | 320.50 | 310.00 | 320.50 | 259.30 | 1,033 |
| 2024-05-29 | 323.00 | 323.00 | 311.00 | 317.00 | 256.47 | 2,405 |
| 2024-05-28 | 324.00 | 324.00 | 318.00 | 322.00 | 260.52 | 1,835 |
| 2024-05-27 | 323.50 | 325.00 | 317.00 | 320.00 | 258.90 | 1,545 |
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.