PLAYWAY SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 436.00 | 440.00 | 427.00 | 439.00 | 338.62 | 1,443 |
| 2023-03-13 | 445.50 | 446.00 | 425.00 | 436.00 | 336.31 | 3,530 |
| 2023-03-10 | 457.00 | 458.50 | 433.50 | 445.50 | 343.63 | 5,094 |
| 2023-03-09 | 456.00 | 475.00 | 446.00 | 458.50 | 353.66 | 9,872 |
| 2023-03-08 | 438.00 | 459.00 | 418.50 | 457.00 | 352.51 | 5,562 |
| 2023-03-07 | 437.50 | 437.50 | 425.00 | 429.00 | 330.91 | 2,525 |
| 2023-03-06 | 430.00 | 440.00 | 430.00 | 438.00 | 337.85 | 1,842 |
| 2023-03-03 | 425.00 | 435.00 | 421.00 | 430.00 | 331.68 | 1,570 |
| 2023-03-02 | 429.50 | 429.50 | 420.00 | 423.50 | 326.67 | 1,259 |
| 2023-03-01 | 426.50 | 431.00 | 425.00 | 425.00 | 327.82 | 1,471 |
| 2023-02-28 | 427.00 | 432.50 | 420.00 | 427.50 | 329.75 | 1,468 |
| 2023-02-27 | 418.00 | 429.00 | 411.50 | 427.00 | 329.36 | 1,810 |
| 2023-02-24 | 422.50 | 424.00 | 414.50 | 418.00 | 322.42 | 1,052 |
| 2023-02-23 | 411.50 | 424.00 | 404.00 | 422.50 | 325.89 | 1,365 |
| 2023-02-22 | 406.50 | 413.50 | 405.00 | 412.00 | 317.79 | 1,853 |
| 2023-02-21 | 410.00 | 413.50 | 407.00 | 407.50 | 314.32 | 2,131 |
| 2023-02-20 | 421.00 | 421.00 | 410.00 | 410.00 | 316.25 | 1,618 |
| 2023-02-17 | 409.00 | 420.00 | 405.00 | 419.00 | 323.19 | 2,594 |
| 2023-02-16 | 405.00 | 410.00 | 403.00 | 405.00 | 312.40 | 5,313 |
| 2023-02-15 | 400.00 | 406.00 | 398.50 | 403.00 | 310.85 | 979 |
| 2023-02-14 | 390.00 | 402.50 | 387.50 | 401.00 | 309.31 | 1,217 |
| 2023-02-13 | 395.00 | 398.50 | 382.00 | 390.00 | 300.82 | 1,145 |
| 2023-02-10 | 399.50 | 400.50 | 387.00 | 395.00 | 304.68 | 2,250 |
| 2023-02-09 | 399.00 | 408.00 | 396.50 | 400.00 | 308.54 | 1,405 |
| 2023-02-08 | 391.00 | 402.00 | 390.00 | 399.50 | 308.15 | 1,484 |
| 2023-02-07 | 395.50 | 398.50 | 389.00 | 390.00 | 300.82 | 847 |
| 2023-02-06 | 406.00 | 412.00 | 394.00 | 394.00 | 303.91 | 4,406 |
| 2023-02-03 | 396.50 | 405.00 | 396.00 | 405.00 | 312.40 | 2,280 |
| 2023-02-02 | 394.50 | 400.00 | 390.00 | 400.00 | 308.54 | 2,151 |
| 2023-02-01 | 396.00 | 406.00 | 386.50 | 394.50 | 304.30 | 1,542 |
| 2023-01-31 | 404.50 | 407.00 | 391.00 | 407.00 | 313.94 | 4,522 |
| 2023-01-30 | 406.50 | 408.00 | 395.50 | 405.00 | 312.40 | 3,438 |
| 2023-01-27 | 400.00 | 405.50 | 392.50 | 405.00 | 312.40 | 3,300 |
| 2023-01-26 | 382.00 | 400.00 | 380.00 | 400.00 | 308.54 | 2,360 |
| 2023-01-25 | 394.50 | 394.50 | 383.00 | 384.00 | 296.20 | 2,389 |
| 2023-01-24 | 397.00 | 404.00 | 393.00 | 398.00 | 307.00 | 1,976 |
| 2023-01-23 | 395.00 | 404.00 | 381.00 | 402.50 | 310.47 | 3,957 |
| 2023-01-20 | 380.00 | 397.50 | 376.00 | 392.00 | 302.37 | 6,144 |
| 2023-01-19 | 375.00 | 380.00 | 369.00 | 380.00 | 293.11 | 2,381 |
| 2023-01-18 | 378.00 | 380.00 | 374.50 | 375.00 | 289.25 | 968 |
| 2023-01-17 | 376.00 | 380.00 | 374.00 | 379.00 | 292.34 | 1,288 |
| 2023-01-16 | 378.50 | 382.50 | 372.00 | 372.00 | 286.94 | 2,094 |
| 2023-01-13 | 382.00 | 383.50 | 370.00 | 371.00 | 286.17 | 1,828 |
| 2023-01-12 | 369.00 | 380.00 | 365.00 | 380.00 | 293.11 | 1,495 |
| 2023-01-11 | 372.00 | 388.00 | 369.00 | 369.00 | 284.63 | 4,324 |
| 2023-01-10 | 355.00 | 369.00 | 341.50 | 369.00 | 284.63 | 2,807 |
| 2023-01-09 | 362.00 | 365.00 | 356.50 | 359.00 | 276.91 | 1,739 |
| 2023-01-05 | 345.00 | 362.00 | 344.00 | 361.50 | 278.84 | 2,241 |
| 2023-01-04 | 333.00 | 347.00 | 333.00 | 346.00 | 266.89 | 2,216 |
| 2023-01-03 | 335.00 | 337.50 | 325.00 | 329.50 | 254.16 | 6,471 |
| 2023-01-02 | 313.00 | 324.50 | 313.00 | 324.50 | 250.30 | 3,545 |
| 2022-12-30 | 325.00 | 331.50 | 310.00 | 310.00 | 239.12 | 9,756 |
| 2022-12-29 | 334.50 | 340.00 | 322.50 | 324.00 | 249.92 | 4,501 |
| 2022-12-28 | 341.50 | 342.00 | 332.00 | 334.50 | 258.02 | 2,252 |
| 2022-12-27 | 341.00 | 342.00 | 331.50 | 337.00 | 259.94 | 1,775 |
| 2022-12-23 | 335.00 | 341.00 | 335.00 | 341.00 | 263.03 | 1,243 |
| 2022-12-22 | 338.50 | 340.00 | 330.00 | 334.50 | 258.02 | 1,326 |
| 2022-12-21 | 334.50 | 340.00 | 328.00 | 339.00 | 261.49 | 2,344 |
| 2022-12-20 | 342.50 | 343.00 | 335.00 | 338.00 | 260.71 | 1,425 |
| 2022-12-19 | 346.00 | 349.50 | 340.50 | 342.00 | 263.80 | 504 |
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.