PLAYWAY SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 389.00 | 393.00 | 377.00 | 378.00 | 291.57 | 4,242 |
| 2023-06-12 | 403.00 | 403.00 | 391.00 | 391.00 | 301.60 | 4,170 |
| 2023-06-09 | 388.00 | 408.00 | 383.00 | 406.00 | 313.17 | 5,525 |
| 2023-06-07 | 393.00 | 393.00 | 383.00 | 385.00 | 296.97 | 3,707 |
| 2023-06-06 | 389.00 | 392.00 | 383.50 | 391.50 | 301.98 | 4,617 |
| 2023-06-05 | 393.00 | 397.50 | 386.00 | 389.50 | 300.44 | 2,253 |
| 2023-06-02 | 392.50 | 398.00 | 388.50 | 396.00 | 305.45 | 1,666 |
| 2023-06-01 | 386.50 | 396.50 | 380.00 | 388.00 | 299.28 | 5,002 |
| 2023-05-31 | 399.00 | 400.50 | 382.50 | 386.50 | 298.13 | 10,950 |
| 2023-05-30 | 398.00 | 412.00 | 390.00 | 412.00 | 317.79 | 2,928 |
| 2023-05-29 | 405.00 | 405.00 | 398.00 | 401.00 | 309.31 | 1,394 |
| 2023-05-26 | 398.50 | 405.50 | 398.00 | 402.50 | 310.47 | 1,044 |
| 2023-05-25 | 406.00 | 412.00 | 395.50 | 398.00 | 307.00 | 1,816 |
| 2023-05-24 | 403.00 | 408.00 | 398.50 | 403.50 | 311.24 | 1,591 |
| 2023-05-23 | 423.00 | 423.00 | 402.00 | 402.00 | 310.08 | 2,864 |
| 2023-05-22 | 416.00 | 423.00 | 411.50 | 419.00 | 323.19 | 1,904 |
| 2023-05-19 | 415.00 | 420.00 | 412.00 | 417.00 | 321.65 | 1,408 |
| 2023-05-18 | 410.00 | 419.00 | 407.00 | 416.00 | 320.88 | 836 |
| 2023-05-17 | 420.00 | 428.00 | 411.50 | 412.50 | 318.18 | 3,559 |
| 2023-05-16 | 397.50 | 420.00 | 393.00 | 420.00 | 323.97 | 4,676 |
| 2023-05-15 | 386.00 | 397.50 | 385.50 | 396.00 | 305.45 | 13,962 |
| 2023-05-12 | 382.50 | 393.50 | 382.50 | 386.00 | 297.74 | 6,917 |
| 2023-05-11 | 380.00 | 380.00 | 360.00 | 379.00 | 292.34 | 15,546 |
| 2023-05-10 | 392.00 | 392.00 | 384.00 | 384.00 | 296.20 | 3,199 |
| 2023-05-09 | 401.00 | 402.00 | 391.00 | 392.50 | 302.75 | 3,803 |
| 2023-05-08 | 405.00 | 410.50 | 400.50 | 402.50 | 310.47 | 2,051 |
| 2023-05-05 | 408.00 | 408.00 | 400.00 | 405.50 | 312.78 | 1,815 |
| 2023-05-04 | 397.00 | 409.00 | 397.00 | 403.50 | 311.24 | 3,598 |
| 2023-05-02 | 413.00 | 413.00 | 394.00 | 396.50 | 305.84 | 5,374 |
| 2023-04-28 | 419.00 | 428.00 | 416.50 | 420.00 | 323.97 | 637 |
| 2023-04-27 | 421.00 | 421.00 | 417.00 | 418.50 | 322.81 | 1,336 |
| 2023-04-26 | 423.00 | 423.00 | 410.50 | 421.00 | 324.74 | 1,329 |
| 2023-04-25 | 420.00 | 422.00 | 415.00 | 415.00 | 320.11 | 3,643 |
| 2023-04-24 | 427.00 | 428.50 | 414.00 | 420.50 | 324.35 | 2,137 |
| 2023-04-21 | 432.00 | 432.00 | 424.00 | 427.00 | 329.36 | 10,874 |
| 2023-04-20 | 428.50 | 433.50 | 426.00 | 433.00 | 333.99 | 2,782 |
| 2023-04-19 | 431.50 | 431.50 | 427.00 | 427.00 | 329.36 | 1,583 |
| 2023-04-18 | 427.00 | 433.00 | 426.50 | 427.00 | 329.36 | 1,891 |
| 2023-04-17 | 440.00 | 440.00 | 426.50 | 432.00 | 333.22 | 2,724 |
| 2023-04-14 | 443.00 | 447.50 | 434.50 | 437.00 | 337.08 | 1,072 |
| 2023-04-13 | 443.00 | 443.00 | 434.00 | 440.00 | 339.39 | 3,104 |
| 2023-04-12 | 444.00 | 445.00 | 440.00 | 443.00 | 341.71 | 1,511 |
| 2023-04-11 | 440.00 | 449.00 | 438.00 | 443.00 | 341.71 | 3,130 |
| 2023-04-06 | 432.00 | 440.00 | 432.00 | 437.50 | 337.46 | 475 |
| 2023-04-05 | 437.50 | 437.50 | 426.00 | 432.00 | 333.22 | 900 |
| 2023-04-04 | 421.00 | 443.00 | 421.00 | 436.50 | 336.69 | 4,703 |
| 2023-04-03 | 424.00 | 430.00 | 418.00 | 421.00 | 324.74 | 1,489 |
| 2023-03-31 | 418.00 | 425.00 | 409.00 | 420.00 | 323.97 | 2,492 |
| 2023-03-30 | 424.00 | 424.00 | 413.00 | 420.00 | 323.97 | 908 |
| 2023-03-29 | 423.00 | 426.00 | 416.50 | 424.00 | 327.05 | 1,473 |
| 2023-03-28 | 416.00 | 427.00 | 411.00 | 423.50 | 326.67 | 2,580 |
| 2023-03-27 | 413.00 | 418.50 | 398.00 | 418.50 | 322.81 | 2,616 |
| 2023-03-24 | 421.00 | 422.00 | 400.50 | 412.00 | 317.79 | 1,234 |
| 2023-03-23 | 420.00 | 427.50 | 412.00 | 414.00 | 319.34 | 1,248 |
| 2023-03-22 | 427.50 | 428.50 | 420.00 | 420.00 | 323.97 | 1,256 |
| 2023-03-21 | 423.50 | 434.00 | 421.00 | 426.50 | 328.98 | 2,313 |
| 2023-03-20 | 413.00 | 424.00 | 404.00 | 423.50 | 326.67 | 1,507 |
| 2023-03-17 | 424.00 | 425.50 | 406.50 | 412.50 | 318.18 | 3,420 |
| 2023-03-16 | 418.50 | 427.00 | 418.00 | 423.00 | 326.28 | 1,180 |
| 2023-03-15 | 438.00 | 438.00 | 416.00 | 416.50 | 321.27 | 1,672 |
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.