PLAYWAY SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 323.00 | 323.00 | 313.00 | 321.00 | 259.71 | 3,233 |
| 2024-05-23 | 314.00 | 319.00 | 306.00 | 317.50 | 256.88 | 1,888 |
| 2024-05-22 | 317.00 | 317.00 | 309.00 | 313.00 | 253.23 | 1,008 |
| 2024-05-21 | 318.50 | 318.50 | 312.00 | 316.00 | 255.66 | 1,350 |
| 2024-05-20 | 316.00 | 322.00 | 312.50 | 318.00 | 257.28 | 2,427 |
| 2024-05-17 | 314.50 | 315.50 | 308.50 | 311.50 | 252.02 | 1,123 |
| 2024-05-16 | 305.00 | 314.00 | 300.50 | 314.00 | 254.04 | 2,915 |
| 2024-05-15 | 305.50 | 309.00 | 301.50 | 305.00 | 246.76 | 1,365 |
| 2024-05-14 | 300.00 | 306.00 | 298.00 | 305.00 | 246.76 | 3,180 |
| 2024-05-13 | 292.00 | 299.00 | 292.00 | 295.00 | 238.67 | 3,430 |
| 2024-05-10 | 292.00 | 293.00 | 288.00 | 292.00 | 236.24 | 3,091 |
| 2024-05-09 | 296.00 | 296.00 | 293.00 | 293.00 | 237.05 | 1,401 |
| 2024-05-08 | 297.00 | 297.50 | 293.00 | 296.00 | 239.48 | 1,629 |
| 2024-05-07 | 301.00 | 301.00 | 295.00 | 297.00 | 240.29 | 1,478 |
| 2024-05-06 | 298.00 | 302.00 | 297.00 | 302.00 | 244.34 | 3,301 |
| 2024-05-02 | 303.00 | 303.00 | 297.00 | 297.00 | 240.29 | 1,069 |
| 2024-04-30 | 298.50 | 307.00 | 298.50 | 303.00 | 245.14 | 2,693 |
| 2024-04-29 | 300.00 | 303.00 | 291.00 | 298.50 | 241.50 | 3,546 |
| 2024-04-26 | 294.00 | 297.50 | 291.00 | 296.50 | 239.89 | 1,216 |
| 2024-04-25 | 296.00 | 296.00 | 287.00 | 290.50 | 235.03 | 1,410 |
| 2024-04-24 | 294.00 | 297.00 | 292.00 | 296.00 | 239.48 | 1,088 |
| 2024-04-23 | 296.00 | 300.50 | 291.50 | 294.00 | 237.86 | 1,279 |
| 2024-04-22 | 298.00 | 303.50 | 294.00 | 296.00 | 239.48 | 3,767 |
| 2024-04-19 | 284.50 | 302.00 | 284.50 | 302.00 | 244.34 | 5,698 |
| 2024-04-18 | 281.50 | 291.50 | 281.50 | 284.00 | 229.77 | 2,388 |
| 2024-04-17 | 280.50 | 287.50 | 280.00 | 281.50 | 227.75 | 4,429 |
| 2024-04-16 | 290.00 | 292.00 | 278.00 | 282.00 | 228.15 | 4,270 |
| 2024-04-15 | 294.50 | 298.00 | 290.50 | 290.50 | 235.03 | 2,350 |
| 2024-04-12 | 300.00 | 304.50 | 292.50 | 294.50 | 238.27 | 2,890 |
| 2024-04-11 | 300.00 | 304.00 | 294.50 | 301.00 | 243.53 | 1,867 |
| 2024-04-10 | 295.50 | 309.00 | 295.00 | 302.00 | 244.34 | 4,036 |
| 2024-04-09 | 298.50 | 299.50 | 289.00 | 295.00 | 238.67 | 3,246 |
| 2024-04-08 | 294.50 | 298.50 | 291.00 | 297.00 | 240.29 | 2,475 |
| 2024-04-05 | 292.50 | 294.00 | 288.50 | 288.50 | 233.41 | 2,616 |
| 2024-04-04 | 289.00 | 294.00 | 286.00 | 292.00 | 236.24 | 2,340 |
| 2024-04-03 | 294.00 | 296.00 | 286.00 | 289.00 | 233.82 | 2,065 |
| 2024-04-02 | 285.50 | 296.00 | 285.50 | 290.00 | 234.63 | 4,852 |
| 2024-03-28 | 282.00 | 288.50 | 281.00 | 287.00 | 232.20 | 2,218 |
| 2024-03-27 | 284.50 | 284.50 | 280.00 | 283.00 | 228.96 | 1,612 |
| 2024-03-26 | 281.00 | 285.00 | 280.00 | 281.00 | 227.34 | 3,747 |
| 2024-03-25 | 280.50 | 289.00 | 280.00 | 283.00 | 228.96 | 4,755 |
| 2024-03-22 | 270.50 | 281.00 | 270.00 | 280.50 | 226.94 | 6,263 |
| 2024-03-21 | 267.50 | 269.50 | 261.50 | 269.00 | 217.64 | 2,827 |
| 2024-03-20 | 275.00 | 277.00 | 263.00 | 264.50 | 214.00 | 3,456 |
| 2024-03-19 | 265.00 | 274.50 | 265.00 | 272.00 | 220.06 | 4,016 |
| 2024-03-18 | 263.00 | 269.00 | 261.50 | 265.00 | 214.40 | 2,842 |
| 2024-03-15 | 275.00 | 280.00 | 258.00 | 262.50 | 212.38 | 5,926 |
| 2024-03-14 | 272.00 | 274.00 | 266.50 | 272.50 | 220.47 | 3,000 |
| 2024-03-13 | 263.50 | 274.00 | 257.00 | 272.00 | 220.06 | 4,012 |
| 2024-03-12 | 267.00 | 271.00 | 259.00 | 264.50 | 214.00 | 4,793 |
| 2024-03-11 | 273.50 | 275.00 | 258.50 | 267.00 | 216.02 | 6,874 |
| 2024-03-08 | 275.00 | 277.00 | 262.00 | 273.50 | 221.28 | 4,669 |
| 2024-03-07 | 279.00 | 279.00 | 269.00 | 275.00 | 222.49 | 3,085 |
| 2024-03-06 | 279.00 | 282.00 | 272.00 | 278.50 | 225.32 | 3,457 |
| 2024-03-05 | 272.00 | 292.00 | 259.50 | 278.50 | 225.32 | 13,796 |
| 2024-03-04 | 289.00 | 293.50 | 268.00 | 272.00 | 220.06 | 14,480 |
| 2024-03-01 | 305.00 | 306.00 | 274.50 | 286.50 | 231.79 | 27,264 |
| 2024-02-29 | 308.50 | 313.00 | 303.50 | 304.50 | 246.36 | 3,178 |
| 2024-02-28 | 310.00 | 314.00 | 305.00 | 308.00 | 249.19 | 2,585 |
| 2024-02-27 | 309.00 | 315.00 | 304.00 | 310.00 | 250.81 | 1,884 |
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.