PLAYWAY SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 269.00 | 271.50 | 264.00 | 270.00 | 208.26 | 1,143 |
| 2022-09-20 | 270.50 | 271.00 | 265.50 | 269.00 | 207.49 | 514 |
| 2022-09-19 | 262.00 | 271.50 | 261.50 | 269.00 | 207.49 | 2,065 |
| 2022-09-16 | 279.50 | 279.50 | 262.00 | 262.00 | 202.09 | 7,376 |
| 2022-09-15 | 275.50 | 286.00 | 273.00 | 279.50 | 215.59 | 4,116 |
| 2022-09-14 | 285.50 | 286.00 | 272.50 | 285.00 | 219.83 | 4,575 |
| 2022-09-13 | 290.00 | 294.00 | 275.50 | 286.00 | 220.60 | 2,997 |
| 2022-09-12 | 299.00 | 299.00 | 289.00 | 289.50 | 223.30 | 1,117 |
| 2022-09-09 | 297.00 | 298.50 | 292.00 | 293.00 | 226.00 | 1,154 |
| 2022-09-08 | 297.00 | 303.00 | 289.00 | 297.00 | 229.09 | 1,951 |
| 2022-09-07 | 306.00 | 306.00 | 295.00 | 295.50 | 227.93 | 917 |
| 2022-09-06 | 296.50 | 307.50 | 296.50 | 305.50 | 235.65 | 699 |
| 2022-09-05 | 298.00 | 303.00 | 294.00 | 303.00 | 233.72 | 466 |
| 2022-09-02 | 305.00 | 308.00 | 298.50 | 303.00 | 233.72 | 490 |
| 2022-09-01 | 297.00 | 310.00 | 296.00 | 307.00 | 236.80 | 1,641 |
| 2022-08-31 | 293.00 | 308.50 | 292.50 | 305.50 | 235.65 | 946 |
| 2022-08-30 | 295.50 | 300.00 | 292.00 | 293.00 | 226.00 | 686 |
| 2022-08-29 | 305.00 | 308.00 | 288.00 | 294.00 | 226.78 | 2,499 |
| 2022-08-26 | 305.00 | 311.00 | 303.00 | 305.00 | 235.26 | 625 |
| 2022-08-25 | 307.00 | 309.00 | 303.00 | 304.00 | 234.49 | 441 |
| 2022-08-24 | 304.00 | 310.00 | 301.00 | 310.00 | 239.12 | 805 |
| 2022-08-23 | 306.00 | 312.00 | 304.00 | 304.00 | 234.49 | 795 |
| 2022-08-22 | 315.50 | 319.50 | 304.00 | 306.50 | 236.42 | 1,756 |
| 2022-08-19 | 327.00 | 327.00 | 315.50 | 315.50 | 243.36 | 1,271 |
| 2022-08-18 | 318.00 | 328.00 | 318.00 | 321.50 | 247.99 | 807 |
| 2022-08-17 | 321.00 | 323.00 | 318.00 | 318.00 | 245.29 | 743 |
| 2022-08-16 | 329.00 | 329.00 | 318.50 | 319.00 | 246.06 | 2,250 |
| 2022-08-12 | 325.50 | 327.50 | 322.50 | 327.50 | 252.62 | 382 |
| 2022-08-11 | 326.50 | 327.00 | 321.50 | 325.50 | 251.07 | 800 |
| 2022-08-10 | 326.00 | 326.00 | 317.50 | 325.50 | 251.07 | 710 |
| 2022-08-09 | 331.00 | 331.00 | 318.00 | 326.50 | 251.84 | 1,995 |
| 2022-08-08 | 337.00 | 337.00 | 323.50 | 329.50 | 254.16 | 1,272 |
| 2022-08-05 | 330.00 | 339.50 | 327.00 | 333.00 | 256.86 | 2,355 |
| 2022-08-04 | 317.00 | 331.00 | 312.50 | 329.00 | 253.77 | 1,616 |
| 2022-08-03 | 311.00 | 317.00 | 309.00 | 315.00 | 242.97 | 3,031 |
| 2022-08-02 | 320.00 | 322.00 | 311.00 | 313.00 | 241.43 | 1,921 |
| 2022-08-01 | 318.50 | 324.00 | 312.50 | 319.50 | 246.45 | 2,036 |
| 2022-07-29 | 327.00 | 329.00 | 314.00 | 314.00 | 242.20 | 1,588 |
| 2022-07-28 | 321.00 | 331.50 | 313.50 | 326.00 | 251.46 | 10,973 |
| 2022-07-27 | 320.50 | 326.50 | 312.00 | 312.50 | 241.05 | 2,141 |
| 2022-07-26 | 331.00 | 331.00 | 317.00 | 326.00 | 251.46 | 1,291 |
| 2022-07-25 | 339.00 | 344.00 | 324.00 | 332.50 | 256.47 | 2,118 |
| 2022-07-22 | 326.00 | 346.00 | 326.00 | 339.00 | 261.49 | 4,313 |
| 2022-07-21 | 323.00 | 328.50 | 320.50 | 321.50 | 247.99 | 2,098 |
| 2022-07-20 | 321.00 | 327.00 | 321.00 | 321.00 | 247.60 | 1,326 |
| 2022-07-19 | 328.00 | 328.00 | 320.00 | 325.00 | 250.69 | 1,323 |
| 2022-07-18 | 321.00 | 330.00 | 319.50 | 320.50 | 247.22 | 2,287 |
| 2022-07-15 | 325.00 | 327.00 | 314.00 | 324.00 | 249.92 | 1,938 |
| 2022-07-14 | 327.00 | 327.00 | 306.00 | 326.00 | 251.46 | 3,603 |
| 2022-07-13 | 312.50 | 330.00 | 301.00 | 330.00 | 254.54 | 3,351 |
| 2022-07-12 | 340.00 | 340.00 | 311.00 | 311.50 | 240.27 | 2,198 |
| 2022-07-11 | 332.50 | 339.50 | 325.00 | 337.00 | 259.94 | 1,186 |
| 2022-07-08 | 322.50 | 333.00 | 320.00 | 332.50 | 256.47 | 4,057 |
| 2022-07-07 | 320.00 | 323.00 | 316.00 | 322.00 | 248.37 | 1,015 |
| 2022-07-06 | 319.50 | 323.00 | 314.00 | 319.00 | 246.06 | 1,981 |
| 2022-07-05 | 320.00 | 323.00 | 310.00 | 319.00 | 246.06 | 2,847 |
| 2022-07-04 | 314.00 | 317.00 | 303.50 | 316.50 | 244.13 | 1,262 |
| 2022-07-01 | 302.00 | 311.00 | 302.00 | 310.50 | 239.50 | 1,012 |
| 2022-06-30 | 304.00 | 315.50 | 303.00 | 304.00 | 234.49 | 2,161 |
| 2022-06-29 | 295.00 | 308.50 | 293.00 | 304.00 | 234.49 | 1,715 |
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.