PLAYWAY SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 292.00 | 306.00 | 285.00 | 306.00 | 236.03 | 9,370 |
| 2022-06-27 | 286.50 | 295.50 | 285.00 | 289.50 | 223.30 | 950 |
| 2022-06-24 | 302.50 | 305.00 | 295.50 | 302.00 | 218.12 | 2,818 |
| 2022-06-23 | 311.50 | 311.50 | 293.50 | 301.50 | 217.76 | 1,529 |
| 2022-06-22 | 315.00 | 315.00 | 305.00 | 311.50 | 224.98 | 1,676 |
| 2022-06-21 | 316.00 | 316.00 | 308.50 | 312.50 | 225.70 | 776 |
| 2022-06-20 | 301.00 | 308.50 | 301.00 | 307.00 | 221.73 | 2,386 |
| 2022-06-17 | 305.00 | 307.00 | 296.50 | 303.00 | 218.84 | 11,891 |
| 2022-06-15 | 312.00 | 315.00 | 310.50 | 312.50 | 225.70 | 2,577 |
| 2022-06-14 | 315.00 | 318.00 | 310.50 | 310.50 | 224.26 | 3,173 |
| 2022-06-13 | 320.00 | 320.00 | 313.00 | 316.00 | 228.23 | 6,108 |
| 2022-06-10 | 325.00 | 325.00 | 314.00 | 320.00 | 231.12 | 3,139 |
| 2022-06-09 | 332.50 | 333.00 | 321.00 | 326.00 | 235.46 | 1,848 |
| 2022-06-08 | 325.00 | 347.50 | 325.00 | 335.00 | 241.96 | 6,112 |
| 2022-06-07 | 320.00 | 325.00 | 318.00 | 324.00 | 234.01 | 2,845 |
| 2022-06-06 | 313.50 | 322.00 | 308.00 | 320.00 | 231.12 | 2,482 |
| 2022-06-03 | 318.00 | 318.00 | 310.00 | 312.00 | 225.34 | 3,181 |
| 2022-06-02 | 320.00 | 322.00 | 306.00 | 310.00 | 223.90 | 5,169 |
| 2022-06-01 | 313.00 | 320.00 | 313.00 | 317.50 | 229.32 | 2,627 |
| 2022-05-31 | 314.50 | 316.00 | 305.00 | 311.00 | 224.62 | 36,002 |
| 2022-05-30 | 297.00 | 310.00 | 297.00 | 310.00 | 223.90 | 7,529 |
| 2022-05-27 | 291.00 | 298.00 | 287.50 | 296.00 | 213.79 | 5,898 |
| 2022-05-26 | 277.00 | 296.50 | 273.00 | 291.00 | 210.18 | 6,307 |
| 2022-05-25 | 283.50 | 286.00 | 275.50 | 277.00 | 200.06 | 4,380 |
| 2022-05-24 | 297.50 | 299.00 | 281.00 | 285.00 | 205.84 | 5,517 |
| 2022-05-23 | 290.00 | 306.00 | 289.50 | 297.00 | 214.51 | 16,141 |
| 2022-05-20 | 285.00 | 289.00 | 279.00 | 287.50 | 207.65 | 3,142 |
| 2022-05-19 | 272.50 | 282.00 | 264.50 | 281.00 | 202.95 | 9,630 |
| 2022-05-18 | 280.00 | 282.00 | 266.00 | 274.50 | 198.26 | 5,358 |
| 2022-05-17 | 284.00 | 296.00 | 271.00 | 278.00 | 200.79 | 11,946 |
| 2022-05-16 | 273.00 | 283.00 | 264.00 | 283.00 | 204.40 | 9,438 |
| 2022-05-13 | 262.00 | 263.50 | 253.50 | 261.00 | 188.51 | 6,966 |
| 2022-05-12 | 253.00 | 258.00 | 240.50 | 258.00 | 186.34 | 7,928 |
| 2022-05-11 | 246.00 | 259.50 | 246.00 | 259.00 | 187.06 | 5,104 |
| 2022-05-10 | 251.00 | 263.50 | 241.00 | 252.50 | 182.37 | 7,320 |
| 2022-05-09 | 255.00 | 261.50 | 245.50 | 249.50 | 180.20 | 5,908 |
| 2022-05-06 | 262.00 | 268.00 | 250.50 | 252.00 | 182.01 | 12,903 |
| 2022-05-05 | 281.00 | 292.00 | 262.00 | 266.50 | 192.48 | 6,695 |
| 2022-05-04 | 260.00 | 281.50 | 258.00 | 278.50 | 201.15 | 8,709 |
| 2022-05-02 | 258.00 | 258.00 | 241.00 | 256.00 | 184.90 | 5,249 |
| 2022-04-29 | 254.00 | 256.00 | 245.00 | 252.00 | 182.01 | 4,174 |
| 2022-04-28 | 259.00 | 261.00 | 240.50 | 252.00 | 182.01 | 8,197 |
| 2022-04-27 | 253.00 | 255.00 | 231.00 | 254.00 | 183.45 | 18,818 |
| 2022-04-26 | 264.00 | 264.00 | 248.00 | 253.00 | 182.73 | 6,294 |
| 2022-04-25 | 245.00 | 268.00 | 238.00 | 264.00 | 190.68 | 6,634 |
| 2022-04-22 | 268.00 | 268.00 | 245.00 | 248.00 | 179.12 | 11,530 |
| 2022-04-21 | 286.00 | 287.50 | 265.00 | 265.00 | 191.40 | 9,431 |
| 2022-04-20 | 296.00 | 296.00 | 286.00 | 286.00 | 206.57 | 1,510 |
| 2022-04-19 | 292.50 | 295.50 | 286.50 | 295.50 | 213.43 | 3,242 |
| 2022-04-14 | 299.00 | 299.50 | 286.00 | 286.50 | 206.93 | 1,961 |
| 2022-04-13 | 290.00 | 299.00 | 285.00 | 297.50 | 214.87 | 1,341 |
| 2022-04-12 | 304.00 | 304.00 | 290.00 | 290.60 | 209.89 | 1,824 |
| 2022-04-11 | 305.00 | 307.80 | 295.40 | 300.00 | 216.68 | 2,644 |
| 2022-04-08 | 306.40 | 311.00 | 300.00 | 300.20 | 216.82 | 2,316 |
| 2022-04-07 | 326.00 | 326.00 | 306.00 | 306.00 | 221.01 | 2,403 |
| 2022-04-06 | 317.00 | 327.00 | 313.00 | 327.00 | 236.18 | 1,088 |
| 2022-04-05 | 320.00 | 322.00 | 311.00 | 315.00 | 227.51 | 1,382 |
| 2022-04-04 | 323.80 | 326.00 | 320.00 | 320.00 | 231.12 | 1,331 |
| 2022-04-01 | 319.00 | 325.00 | 319.00 | 323.40 | 233.58 | 571 |
| 2022-03-31 | 326.00 | 326.00 | 318.00 | 319.00 | 230.40 | 941 |
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.