PLAYWAY SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	237.50	238.00	236.00	238.00	238.00	1,011
2026-07-23	240.50	240.50	236.00	237.50	237.50	786
2026-07-22	240.00	240.50	239.00	240.00	240.00	708
2026-07-21	242.00	242.00	239.00	241.00	241.00	1,243
2026-07-20	243.00	245.00	240.50	242.00	242.00	5,563
2026-07-17	237.50	244.00	235.50	243.00	243.00	5,493
2026-07-16	236.00	238.50	235.50	237.50	237.50	1,693
2026-07-15	237.00	238.50	236.00	237.00	237.00	702
2026-07-14	238.50	240.00	233.00	239.50	239.50	3,016
2026-07-13	240.00	240.50	237.00	238.50	238.50	1,089
2026-07-10	237.00	241.50	236.00	240.00	240.00	4,079
2026-07-09	235.50	237.00	233.00	237.00	237.00	2,584
2026-07-08	236.00	236.00	230.00	235.00	235.00	3,195
2026-07-07	238.50	238.50	235.50	236.00	236.00	2,165
2026-07-06	238.00	239.00	233.50	237.50	237.50	6,169
2026-07-03	247.50	254.50	247.50	254.00	236.15	6,825
2026-07-02	245.00	248.50	244.50	247.50	230.11	8,545
2026-07-01	247.00	247.50	244.50	245.00	227.79	10,725
2026-06-30	247.50	248.00	243.00	245.50	228.25	3,368
2026-06-29	244.00	245.50	243.00	245.50	228.25	3,374
2026-06-26	247.00	247.00	243.50	244.00	226.86	3,720
2026-06-25	246.00	247.50	243.00	246.00	228.72	2,025
2026-06-24	248.00	248.00	245.00	246.00	228.72	4,311
2026-06-23	247.00	247.00	244.00	244.50	227.32	982
2026-06-22	245.50	247.00	242.00	247.00	229.65	1,447
2026-06-19	247.00	247.00	241.50	242.00	225.00	2,381
2026-06-18	244.50	246.00	244.00	245.00	227.79	2,535
2026-06-17	245.00	246.00	242.00	244.00	226.86	1,786
2026-06-16	243.00	245.00	242.00	244.00	226.86	1,624
2026-06-15	242.50	246.00	242.50	242.50	225.46	2,206
2026-06-12	242.00	243.00	239.00	242.50	225.46	807
2026-06-11	239.00	242.50	238.00	240.00	223.14	1,447
2026-06-10	242.00	242.00	238.50	240.00	223.14	1,596
2026-06-09	241.00	244.00	240.00	243.00	225.93	1,027
2026-06-08	238.50	241.00	238.00	239.50	222.67	885
2026-06-05	249.50	249.50	235.00	239.50	222.67	3,553
2026-06-03	250.50	251.00	245.00	246.00	228.72	2,005
2026-06-02	254.00	254.50	250.00	252.00	234.29	1,590
2026-06-01	250.00	252.50	247.50	249.50	231.97	5,264
2026-05-29	247.50	252.00	244.00	245.00	227.79	2,260
2026-05-28	249.50	252.00	247.00	248.50	231.04	1,604
2026-05-27	243.00	253.00	243.00	248.00	230.57	4,318
2026-05-26	242.50	245.00	242.00	243.00	225.93	636
2026-05-25	245.50	248.50	243.50	243.50	226.39	1,195
2026-05-22	240.00	245.50	239.50	245.50	228.25	1,732
2026-05-21	236.50	240.00	235.50	239.50	222.67	1,268
2026-05-20	236.00	238.00	236.00	238.00	221.28	737
2026-05-19	238.00	239.00	235.50	237.00	220.35	990
2026-05-18	237.00	238.00	235.00	238.00	221.28	1,186
2026-05-15	235.50	238.50	235.50	236.50	219.88	759
2026-05-14	237.00	239.00	235.50	236.00	219.42	1,186
2026-05-13	238.00	240.00	235.50	237.50	220.81	1,551
2026-05-12	241.50	244.00	236.50	238.50	221.74	2,669
2026-05-11	247.00	248.00	242.00	242.00	225.00	2,282
2026-05-08	245.00	249.50	244.00	249.50	231.97	2,808
2026-05-07	244.00	246.00	242.50	244.00	226.86	1,571
2026-05-06	241.00	248.00	240.50	244.00	226.86	3,559
2026-05-05	245.50	245.50	240.50	240.50	223.60	579
2026-05-04	245.50	247.50	241.00	243.00	225.93	1,421
2026-04-30	243.00	245.00	239.00	244.00	226.86	2,320

← NewerPage 2 of 21 · 1,251 trading daysOlder →

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.