PLAYWAY SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 310.00 | 314.50 | 308.50 | 312.00 | 252.43 | 2,058 |
| 2024-02-23 | 314.00 | 315.00 | 308.50 | 313.00 | 253.23 | 1,973 |
| 2024-02-22 | 311.50 | 318.00 | 310.50 | 314.00 | 254.04 | 2,045 |
| 2024-02-21 | 312.00 | 314.00 | 308.50 | 311.50 | 252.02 | 1,144 |
| 2024-02-20 | 313.00 | 318.50 | 309.00 | 310.00 | 250.81 | 1,977 |
| 2024-02-19 | 311.00 | 314.50 | 309.50 | 313.00 | 253.23 | 1,388 |
| 2024-02-16 | 315.50 | 316.50 | 311.00 | 311.00 | 251.62 | 2,248 |
| 2024-02-15 | 315.00 | 317.00 | 312.00 | 312.00 | 252.43 | 1,169 |
| 2024-02-14 | 319.50 | 322.00 | 315.00 | 315.00 | 254.85 | 1,003 |
| 2024-02-13 | 324.00 | 324.00 | 316.00 | 319.50 | 258.49 | 1,321 |
| 2024-02-12 | 323.00 | 324.50 | 318.50 | 324.00 | 262.13 | 1,641 |
| 2024-02-09 | 322.00 | 325.00 | 318.50 | 323.50 | 261.73 | 876 |
| 2024-02-08 | 320.00 | 321.00 | 315.00 | 320.00 | 258.90 | 654 |
| 2024-02-07 | 323.00 | 323.00 | 318.50 | 322.50 | 260.92 | 660 |
| 2024-02-06 | 327.00 | 327.00 | 319.00 | 323.00 | 261.33 | 882 |
| 2024-02-05 | 324.00 | 331.00 | 320.00 | 324.00 | 262.13 | 2,955 |
| 2024-02-02 | 316.00 | 324.50 | 312.00 | 324.00 | 262.13 | 1,738 |
| 2024-02-01 | 311.00 | 316.50 | 308.00 | 316.50 | 256.07 | 2,337 |
| 2024-01-31 | 317.00 | 317.00 | 308.00 | 312.50 | 252.83 | 2,077 |
| 2024-01-30 | 309.00 | 316.00 | 301.50 | 313.50 | 253.64 | 3,759 |
| 2024-01-29 | 313.50 | 313.50 | 306.00 | 307.50 | 248.78 | 2,262 |
| 2024-01-26 | 308.00 | 316.50 | 307.00 | 312.50 | 252.83 | 2,379 |
| 2024-01-25 | 318.00 | 319.00 | 308.00 | 308.00 | 249.19 | 3,663 |
| 2024-01-24 | 319.50 | 320.00 | 313.00 | 318.00 | 257.28 | 1,518 |
| 2024-01-23 | 319.50 | 321.00 | 312.50 | 316.50 | 256.07 | 2,750 |
| 2024-01-22 | 322.00 | 327.00 | 318.00 | 321.00 | 259.71 | 579 |
| 2024-01-19 | 320.00 | 324.50 | 318.50 | 321.00 | 259.71 | 1,145 |
| 2024-01-18 | 319.50 | 323.00 | 318.00 | 320.00 | 258.90 | 1,199 |
| 2024-01-17 | 324.50 | 325.00 | 318.00 | 321.00 | 259.71 | 2,047 |
| 2024-01-16 | 323.50 | 329.00 | 315.00 | 329.00 | 266.18 | 2,768 |
| 2024-01-15 | 332.00 | 334.00 | 320.50 | 320.50 | 259.30 | 1,667 |
| 2024-01-12 | 328.00 | 332.00 | 321.50 | 329.50 | 266.58 | 3,202 |
| 2024-01-11 | 326.00 | 329.00 | 323.50 | 327.50 | 264.97 | 1,613 |
| 2024-01-10 | 320.50 | 325.00 | 318.00 | 325.00 | 262.94 | 1,869 |
| 2024-01-09 | 323.00 | 328.00 | 316.00 | 320.00 | 258.90 | 2,225 |
| 2024-01-08 | 314.00 | 322.00 | 311.00 | 322.00 | 260.52 | 5,243 |
| 2024-01-05 | 318.00 | 318.00 | 307.50 | 311.00 | 251.62 | 4,272 |
| 2024-01-04 | 325.00 | 329.50 | 312.50 | 316.50 | 256.07 | 4,698 |
| 2024-01-03 | 319.00 | 324.00 | 306.00 | 323.00 | 261.33 | 8,024 |
| 2024-01-02 | 323.50 | 324.50 | 313.00 | 319.00 | 258.09 | 5,325 |
| 2023-12-29 | 328.00 | 328.00 | 319.00 | 320.00 | 258.90 | 4,027 |
| 2023-12-28 | 323.50 | 329.00 | 321.00 | 328.50 | 265.78 | 2,512 |
| 2023-12-27 | 330.00 | 334.00 | 320.00 | 322.00 | 260.52 | 11,113 |
| 2023-12-22 | 335.00 | 338.00 | 326.00 | 330.00 | 266.99 | 11,000 |
| 2023-12-21 | 344.00 | 344.00 | 329.00 | 337.00 | 272.65 | 10,527 |
| 2023-12-20 | 348.50 | 352.00 | 339.00 | 344.00 | 278.32 | 3,741 |
| 2023-12-19 | 344.50 | 354.50 | 341.50 | 349.00 | 282.36 | 6,079 |
| 2023-12-18 | 379.50 | 379.50 | 342.00 | 343.00 | 277.51 | 25,295 |
| 2023-12-15 | 370.00 | 397.50 | 370.00 | 382.00 | 309.06 | 21,418 |
| 2023-12-14 | 350.00 | 368.00 | 348.00 | 356.50 | 288.43 | 16,854 |
| 2023-12-13 | 332.00 | 351.50 | 332.00 | 344.50 | 278.72 | 12,312 |
| 2023-12-12 | 329.50 | 329.50 | 319.00 | 325.00 | 262.94 | 6,393 |
| 2023-12-11 | 334.00 | 337.00 | 324.00 | 330.00 | 266.99 | 6,573 |
| 2023-12-08 | 334.00 | 337.00 | 327.50 | 334.00 | 270.22 | 7,027 |
| 2023-12-07 | 338.00 | 338.00 | 332.00 | 333.50 | 269.82 | 2,518 |
| 2023-12-06 | 348.00 | 348.00 | 336.00 | 339.50 | 274.67 | 2,826 |
| 2023-12-05 | 347.50 | 350.00 | 344.00 | 346.00 | 279.93 | 4,777 |
| 2023-12-04 | 337.00 | 347.50 | 336.00 | 347.00 | 280.74 | 4,343 |
| 2023-12-01 | 337.50 | 341.00 | 332.50 | 338.50 | 273.87 | 4,876 |
| 2023-11-30 | 340.00 | 344.50 | 330.00 | 336.00 | 271.84 | 5,951 |
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.