PLAYWAY SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 405.00 | 412.00 | 401.00 | 412.00 | 333.33 | 2,085 |
| 2023-09-05 | 411.00 | 413.00 | 408.00 | 408.00 | 330.10 | 2,121 |
| 2023-09-04 | 413.50 | 417.00 | 408.00 | 410.00 | 331.71 | 1,201 |
| 2023-09-01 | 412.00 | 413.50 | 406.50 | 413.50 | 334.54 | 797 |
| 2023-08-31 | 415.00 | 415.00 | 408.50 | 412.50 | 333.74 | 2,021 |
| 2023-08-30 | 412.00 | 415.00 | 408.50 | 415.00 | 335.76 | 3,585 |
| 2023-08-29 | 396.00 | 413.00 | 395.50 | 410.00 | 331.71 | 3,424 |
| 2023-08-28 | 406.00 | 406.00 | 388.50 | 396.50 | 320.79 | 2,264 |
| 2023-08-25 | 414.00 | 416.00 | 397.00 | 397.00 | 321.20 | 2,654 |
| 2023-08-24 | 423.00 | 423.00 | 414.50 | 419.00 | 338.99 | 2,810 |
| 2023-08-23 | 415.00 | 424.00 | 415.00 | 424.00 | 343.04 | 3,458 |
| 2023-08-22 | 418.50 | 418.50 | 413.50 | 415.00 | 335.76 | 3,214 |
| 2023-08-21 | 403.00 | 419.00 | 400.00 | 419.00 | 338.99 | 5,238 |
| 2023-08-18 | 411.00 | 416.50 | 409.50 | 416.00 | 320.88 | 4,747 |
| 2023-08-17 | 413.50 | 414.00 | 408.50 | 411.00 | 317.02 | 3,160 |
| 2023-08-16 | 415.00 | 415.00 | 408.00 | 410.00 | 316.25 | 4,579 |
| 2023-08-14 | 408.50 | 417.50 | 401.00 | 417.50 | 322.04 | 2,533 |
| 2023-08-11 | 420.00 | 420.00 | 406.50 | 409.00 | 315.48 | 1,350 |
| 2023-08-10 | 420.00 | 421.50 | 406.50 | 421.00 | 324.74 | 2,765 |
| 2023-08-09 | 421.50 | 424.50 | 412.50 | 420.00 | 323.97 | 3,742 |
| 2023-08-08 | 422.00 | 429.50 | 417.50 | 421.50 | 325.12 | 3,795 |
| 2023-08-07 | 441.50 | 441.50 | 397.50 | 420.00 | 323.97 | 4,426 |
| 2023-08-04 | 419.50 | 442.00 | 418.00 | 442.00 | 340.93 | 3,923 |
| 2023-08-03 | 424.00 | 424.00 | 418.50 | 420.00 | 323.97 | 1,395 |
| 2023-08-02 | 421.00 | 426.50 | 417.50 | 424.00 | 327.05 | 2,865 |
| 2023-08-01 | 423.00 | 424.00 | 418.00 | 422.00 | 325.51 | 1,420 |
| 2023-07-31 | 422.00 | 424.50 | 419.00 | 423.00 | 326.28 | 1,807 |
| 2023-07-28 | 419.50 | 425.00 | 418.00 | 420.00 | 323.97 | 1,203 |
| 2023-07-27 | 419.00 | 423.50 | 416.50 | 420.00 | 323.97 | 2,540 |
| 2023-07-26 | 421.00 | 422.00 | 416.00 | 419.00 | 323.19 | 1,690 |
| 2023-07-25 | 415.50 | 424.00 | 415.00 | 420.50 | 324.35 | 3,115 |
| 2023-07-24 | 408.00 | 417.00 | 405.00 | 417.00 | 321.65 | 2,899 |
| 2023-07-21 | 402.00 | 408.00 | 402.00 | 408.00 | 314.71 | 4,214 |
| 2023-07-20 | 407.00 | 407.00 | 402.00 | 402.00 | 310.08 | 2,015 |
| 2023-07-19 | 408.50 | 412.00 | 402.00 | 409.50 | 315.87 | 4,853 |
| 2023-07-18 | 400.00 | 407.00 | 396.00 | 407.00 | 313.94 | 2,144 |
| 2023-07-17 | 405.00 | 408.00 | 400.00 | 402.00 | 310.08 | 2,307 |
| 2023-07-14 | 411.50 | 413.50 | 404.00 | 409.00 | 315.48 | 1,220 |
| 2023-07-13 | 414.50 | 417.50 | 405.50 | 408.00 | 314.71 | 2,597 |
| 2023-07-12 | 389.00 | 414.50 | 389.00 | 412.50 | 318.18 | 4,634 |
| 2023-07-11 | 390.00 | 398.00 | 383.00 | 396.50 | 305.84 | 2,325 |
| 2023-07-10 | 386.00 | 393.50 | 385.00 | 388.00 | 299.28 | 2,214 |
| 2023-07-07 | 390.00 | 390.50 | 383.00 | 388.50 | 299.67 | 1,664 |
| 2023-07-06 | 375.00 | 389.50 | 372.00 | 389.00 | 300.05 | 2,487 |
| 2023-07-05 | 383.00 | 384.00 | 376.50 | 376.50 | 290.41 | 2,500 |
| 2023-07-04 | 389.50 | 390.50 | 385.50 | 385.50 | 297.35 | 1,346 |
| 2023-07-03 | 392.50 | 394.50 | 386.00 | 387.00 | 298.51 | 1,728 |
| 2023-06-30 | 395.50 | 396.50 | 391.00 | 396.50 | 305.84 | 1,280 |
| 2023-06-29 | 395.50 | 402.00 | 391.50 | 395.50 | 305.07 | 1,871 |
| 2023-06-28 | 396.00 | 397.50 | 388.50 | 392.50 | 302.75 | 1,588 |
| 2023-06-27 | 403.00 | 403.50 | 389.00 | 393.50 | 303.52 | 1,058 |
| 2023-06-26 | 402.00 | 403.00 | 397.00 | 401.00 | 309.31 | 1,605 |
| 2023-06-23 | 402.50 | 406.00 | 395.00 | 396.00 | 305.45 | 1,474 |
| 2023-06-22 | 395.00 | 403.00 | 390.50 | 403.00 | 310.85 | 1,542 |
| 2023-06-21 | 399.50 | 400.50 | 390.50 | 396.00 | 305.45 | 1,632 |
| 2023-06-20 | 402.50 | 405.50 | 394.50 | 394.50 | 304.30 | 1,663 |
| 2023-06-19 | 405.00 | 411.00 | 399.00 | 408.50 | 315.09 | 2,264 |
| 2023-06-16 | 400.00 | 409.50 | 394.00 | 402.00 | 310.08 | 6,369 |
| 2023-06-15 | 393.00 | 399.50 | 386.00 | 398.00 | 307.00 | 1,742 |
| 2023-06-14 | 380.00 | 392.00 | 378.50 | 390.00 | 300.82 | 3,522 |
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.