PLAYWAY SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 346.00 | 353.00 | 344.50 | 349.00 | 269.20 | 2,444 |
| 2022-12-15 | 355.50 | 362.00 | 347.00 | 352.00 | 271.51 | 1,787 |
| 2022-12-14 | 360.00 | 364.00 | 355.00 | 363.00 | 280.00 | 2,623 |
| 2022-12-13 | 344.00 | 363.50 | 344.00 | 363.00 | 280.00 | 6,880 |
| 2022-12-12 | 347.50 | 349.00 | 341.50 | 343.50 | 264.96 | 1,683 |
| 2022-12-09 | 347.50 | 352.50 | 342.00 | 347.50 | 268.04 | 1,209 |
| 2022-12-08 | 349.00 | 358.50 | 345.50 | 350.00 | 269.97 | 1,468 |
| 2022-12-07 | 350.00 | 352.00 | 344.50 | 349.00 | 269.20 | 985 |
| 2022-12-06 | 364.50 | 364.50 | 351.00 | 352.00 | 271.51 | 2,428 |
| 2022-12-05 | 348.00 | 375.50 | 346.50 | 365.00 | 281.54 | 8,217 |
| 2022-12-02 | 331.00 | 345.00 | 331.00 | 345.00 | 266.11 | 6,998 |
| 2022-12-01 | 328.50 | 333.00 | 322.00 | 331.00 | 255.32 | 5,390 |
| 2022-11-30 | 320.00 | 326.00 | 316.00 | 324.00 | 249.92 | 6,482 |
| 2022-11-29 | 300.00 | 301.00 | 292.00 | 300.00 | 231.40 | 1,883 |
| 2022-11-28 | 291.00 | 299.50 | 291.00 | 299.00 | 230.63 | 882 |
| 2022-11-25 | 289.00 | 297.00 | 284.00 | 291.50 | 224.85 | 1,708 |
| 2022-11-24 | 292.00 | 294.50 | 283.00 | 289.00 | 222.92 | 1,039 |
| 2022-11-23 | 294.50 | 294.50 | 285.50 | 289.00 | 222.92 | 495 |
| 2022-11-22 | 295.00 | 298.50 | 289.50 | 291.00 | 224.46 | 1,140 |
| 2022-11-21 | 293.00 | 295.00 | 290.50 | 294.50 | 227.16 | 422 |
| 2022-11-18 | 297.00 | 297.00 | 292.50 | 293.00 | 226.00 | 376 |
| 2022-11-17 | 294.00 | 299.00 | 294.00 | 297.00 | 229.09 | 698 |
| 2022-11-16 | 295.00 | 300.50 | 292.50 | 299.00 | 230.63 | 1,326 |
| 2022-11-15 | 296.00 | 299.50 | 290.00 | 293.00 | 226.00 | 739 |
| 2022-11-14 | 300.00 | 305.00 | 290.00 | 296.00 | 228.32 | 2,558 |
| 2022-11-10 | 302.00 | 306.50 | 294.00 | 297.50 | 229.48 | 1,813 |
| 2022-11-09 | 302.50 | 304.00 | 296.00 | 303.00 | 233.72 | 1,127 |
| 2022-11-08 | 285.00 | 301.00 | 285.00 | 301.00 | 232.18 | 2,899 |
| 2022-11-07 | 288.50 | 291.50 | 281.50 | 288.00 | 222.15 | 1,779 |
| 2022-11-04 | 282.00 | 288.50 | 277.00 | 288.50 | 222.53 | 2,099 |
| 2022-11-03 | 275.50 | 287.00 | 272.50 | 287.00 | 221.38 | 1,365 |
| 2022-11-02 | 284.50 | 284.50 | 275.50 | 277.00 | 213.66 | 2,122 |
| 2022-10-31 | 281.50 | 283.00 | 274.00 | 282.50 | 217.91 | 3,883 |
| 2022-10-28 | 280.00 | 284.00 | 272.00 | 282.00 | 217.52 | 2,520 |
| 2022-10-27 | 277.50 | 282.00 | 274.50 | 282.00 | 217.52 | 851 |
| 2022-10-26 | 275.00 | 279.50 | 272.50 | 277.50 | 214.05 | 1,495 |
| 2022-10-25 | 264.50 | 275.00 | 264.50 | 274.00 | 211.35 | 3,108 |
| 2022-10-24 | 259.00 | 267.00 | 253.00 | 267.00 | 205.95 | 5,052 |
| 2022-10-21 | 258.00 | 258.50 | 253.50 | 257.00 | 198.24 | 1,027 |
| 2022-10-20 | 258.50 | 260.50 | 252.00 | 260.00 | 200.55 | 3,135 |
| 2022-10-19 | 258.00 | 261.00 | 247.50 | 258.00 | 199.01 | 3,050 |
| 2022-10-18 | 253.00 | 264.00 | 251.50 | 258.50 | 199.39 | 2,200 |
| 2022-10-17 | 253.50 | 256.50 | 246.00 | 253.00 | 195.15 | 3,106 |
| 2022-10-14 | 247.50 | 255.50 | 235.50 | 252.50 | 194.76 | 5,509 |
| 2022-10-13 | 242.00 | 248.50 | 233.50 | 243.00 | 187.44 | 6,939 |
| 2022-10-12 | 249.50 | 251.50 | 240.00 | 243.50 | 187.82 | 3,902 |
| 2022-10-11 | 269.50 | 269.50 | 247.50 | 248.00 | 191.29 | 14,706 |
| 2022-10-10 | 275.00 | 278.00 | 263.50 | 264.50 | 204.02 | 3,128 |
| 2022-10-07 | 279.50 | 279.50 | 268.50 | 275.00 | 212.12 | 1,780 |
| 2022-10-06 | 281.00 | 282.00 | 271.50 | 275.00 | 212.12 | 1,711 |
| 2022-10-05 | 281.50 | 285.00 | 273.00 | 273.00 | 210.58 | 1,915 |
| 2022-10-04 | 276.00 | 282.50 | 272.00 | 277.00 | 213.66 | 4,030 |
| 2022-10-03 | 281.00 | 284.00 | 266.00 | 276.00 | 212.89 | 3,307 |
| 2022-09-30 | 284.50 | 285.00 | 278.50 | 280.00 | 215.98 | 2,684 |
| 2022-09-29 | 287.00 | 292.50 | 276.00 | 284.50 | 219.45 | 2,473 |
| 2022-09-28 | 287.00 | 288.00 | 281.00 | 285.00 | 219.83 | 766 |
| 2022-09-27 | 286.50 | 293.00 | 284.50 | 289.00 | 222.92 | 1,076 |
| 2022-09-26 | 275.50 | 287.00 | 275.50 | 287.00 | 221.38 | 2,149 |
| 2022-09-23 | 275.00 | 283.00 | 274.00 | 277.00 | 213.66 | 2,637 |
| 2022-09-22 | 265.00 | 277.00 | 265.00 | 275.00 | 212.12 | 1,307 |
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.