PLAYWAY SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 351.00 | 355.00 | 342.50 | 346.50 | 280.34 | 2,872 |
| 2023-11-28 | 348.00 | 350.00 | 344.00 | 348.50 | 281.96 | 1,989 |
| 2023-11-27 | 350.00 | 350.00 | 341.00 | 348.00 | 281.55 | 4,280 |
| 2023-11-24 | 347.50 | 351.00 | 346.00 | 350.50 | 283.57 | 954 |
| 2023-11-23 | 354.00 | 354.00 | 346.50 | 350.00 | 283.17 | 2,012 |
| 2023-11-22 | 354.00 | 358.00 | 350.50 | 354.00 | 286.41 | 1,638 |
| 2023-11-21 | 352.00 | 360.00 | 350.50 | 354.00 | 286.41 | 1,792 |
| 2023-11-20 | 353.00 | 361.00 | 350.50 | 352.00 | 284.79 | 1,332 |
| 2023-11-17 | 353.00 | 359.50 | 348.50 | 355.50 | 287.62 | 2,145 |
| 2023-11-16 | 358.50 | 360.50 | 347.50 | 353.00 | 285.60 | 2,288 |
| 2023-11-15 | 365.00 | 365.00 | 355.00 | 357.00 | 288.83 | 1,463 |
| 2023-11-14 | 355.00 | 367.50 | 355.00 | 367.50 | 297.33 | 2,346 |
| 2023-11-13 | 369.50 | 369.50 | 355.00 | 355.00 | 287.22 | 2,590 |
| 2023-11-10 | 370.00 | 372.00 | 362.00 | 367.00 | 296.92 | 1,563 |
| 2023-11-09 | 372.50 | 372.50 | 365.00 | 370.00 | 299.35 | 1,524 |
| 2023-11-08 | 352.00 | 375.00 | 350.00 | 374.00 | 302.59 | 7,007 |
| 2023-11-07 | 355.00 | 360.00 | 350.50 | 352.00 | 284.79 | 1,621 |
| 2023-11-06 | 355.00 | 362.50 | 350.50 | 356.50 | 288.43 | 1,480 |
| 2023-11-03 | 343.50 | 355.00 | 343.00 | 355.00 | 287.22 | 3,138 |
| 2023-11-02 | 344.00 | 353.50 | 342.50 | 342.50 | 277.10 | 2,395 |
| 2023-10-31 | 345.50 | 348.00 | 339.00 | 345.00 | 279.12 | 3,284 |
| 2023-10-30 | 359.00 | 359.00 | 341.00 | 346.50 | 280.34 | 4,445 |
| 2023-10-27 | 352.50 | 360.00 | 352.50 | 360.00 | 291.26 | 1,504 |
| 2023-10-26 | 361.00 | 362.50 | 350.50 | 355.50 | 287.62 | 2,653 |
| 2023-10-25 | 351.50 | 362.00 | 347.50 | 361.00 | 292.07 | 3,044 |
| 2023-10-24 | 359.50 | 364.00 | 352.00 | 352.00 | 284.79 | 2,783 |
| 2023-10-23 | 372.00 | 372.00 | 356.00 | 359.50 | 290.86 | 2,642 |
| 2023-10-20 | 365.00 | 370.00 | 360.50 | 368.00 | 297.73 | 2,710 |
| 2023-10-19 | 371.00 | 377.00 | 366.00 | 367.00 | 296.92 | 1,533 |
| 2023-10-18 | 374.00 | 383.50 | 370.00 | 370.00 | 299.35 | 1,523 |
| 2023-10-17 | 368.00 | 379.50 | 368.00 | 379.00 | 306.63 | 2,056 |
| 2023-10-16 | 377.00 | 388.00 | 367.00 | 368.50 | 298.14 | 2,225 |
| 2023-10-13 | 386.00 | 391.50 | 377.00 | 378.00 | 305.82 | 2,801 |
| 2023-10-12 | 407.50 | 407.50 | 385.00 | 385.00 | 311.49 | 2,136 |
| 2023-10-11 | 409.50 | 409.50 | 397.00 | 397.50 | 321.60 | 1,129 |
| 2023-10-10 | 400.00 | 410.00 | 400.00 | 410.00 | 331.71 | 1,426 |
| 2023-10-09 | 400.00 | 406.00 | 399.50 | 402.00 | 325.24 | 3,011 |
| 2023-10-06 | 399.00 | 405.50 | 397.00 | 402.00 | 325.24 | 1,869 |
| 2023-10-05 | 397.00 | 404.00 | 397.00 | 400.00 | 323.62 | 2,718 |
| 2023-10-04 | 404.00 | 410.50 | 393.50 | 395.00 | 319.58 | 8,973 |
| 2023-10-03 | 410.00 | 416.00 | 399.00 | 413.00 | 334.14 | 7,394 |
| 2023-10-02 | 427.00 | 427.00 | 419.50 | 425.50 | 344.25 | 6,282 |
| 2023-09-29 | 420.00 | 427.00 | 418.50 | 425.00 | 343.85 | 2,937 |
| 2023-09-28 | 424.50 | 424.50 | 418.50 | 420.00 | 339.80 | 2,786 |
| 2023-09-27 | 423.00 | 424.50 | 415.00 | 424.00 | 343.04 | 5,027 |
| 2023-09-26 | 433.00 | 433.00 | 419.00 | 422.50 | 341.83 | 2,269 |
| 2023-09-25 | 439.00 | 440.50 | 425.00 | 434.00 | 351.13 | 2,237 |
| 2023-09-22 | 419.00 | 438.50 | 419.00 | 437.00 | 353.56 | 2,454 |
| 2023-09-21 | 414.50 | 423.00 | 414.50 | 421.50 | 341.02 | 1,747 |
| 2023-09-20 | 426.50 | 431.00 | 419.50 | 420.00 | 339.80 | 2,796 |
| 2023-09-19 | 415.00 | 438.00 | 408.50 | 426.00 | 344.66 | 6,740 |
| 2023-09-18 | 413.00 | 413.50 | 407.50 | 413.50 | 334.54 | 2,376 |
| 2023-09-15 | 412.00 | 414.50 | 408.00 | 409.00 | 330.90 | 6,279 |
| 2023-09-14 | 411.00 | 416.00 | 410.00 | 410.00 | 331.71 | 1,539 |
| 2023-09-13 | 411.00 | 414.00 | 408.50 | 412.00 | 333.33 | 1,250 |
| 2023-09-12 | 413.00 | 413.00 | 406.00 | 412.00 | 333.33 | 3,245 |
| 2023-09-11 | 406.00 | 413.00 | 406.00 | 411.50 | 332.93 | 2,798 |
| 2023-09-08 | 412.00 | 412.00 | 406.00 | 406.00 | 328.48 | 2,203 |
| 2023-09-07 | 404.00 | 412.00 | 401.00 | 410.00 | 331.71 | 2,352 |
| 2023-09-06 | 405.00 | 412.00 | 401.00 | 412.00 | 333.33 | 2,085 |
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.