PLAYWAY SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 321.80 | 327.20 | 320.00 | 323.40 | 233.58 | 1,299 |
| 2022-03-29 | 329.20 | 329.40 | 322.00 | 322.00 | 232.57 | 2,037 |
| 2022-03-28 | 338.00 | 340.80 | 329.00 | 329.00 | 237.62 | 1,129 |
| 2022-03-25 | 333.00 | 344.00 | 330.00 | 334.80 | 241.81 | 846 |
| 2022-03-24 | 337.80 | 338.20 | 329.00 | 333.00 | 240.51 | 782 |
| 2022-03-23 | 335.20 | 342.00 | 330.40 | 335.00 | 241.96 | 1,381 |
| 2022-03-22 | 342.80 | 348.40 | 335.00 | 335.20 | 242.10 | 1,227 |
| 2022-03-21 | 350.00 | 355.00 | 339.00 | 342.80 | 247.59 | 1,486 |
| 2022-03-18 | 354.80 | 355.00 | 336.00 | 350.00 | 252.79 | 1,776 |
| 2022-03-17 | 335.00 | 352.00 | 323.80 | 352.00 | 254.23 | 17,544 |
| 2022-03-16 | 352.00 | 354.00 | 335.00 | 335.00 | 241.96 | 2,324 |
| 2022-03-15 | 345.00 | 354.00 | 342.00 | 346.80 | 250.48 | 1,086 |
| 2022-03-14 | 348.00 | 349.40 | 341.20 | 349.00 | 252.07 | 3,602 |
| 2022-03-11 | 340.00 | 349.80 | 331.00 | 349.20 | 252.21 | 3,907 |
| 2022-03-10 | 329.00 | 332.80 | 315.80 | 332.00 | 239.79 | 2,606 |
| 2022-03-09 | 291.00 | 330.00 | 291.00 | 330.00 | 238.34 | 7,394 |
| 2022-03-08 | 279.60 | 294.00 | 275.20 | 280.00 | 202.23 | 3,600 |
| 2022-03-07 | 288.20 | 297.80 | 271.60 | 281.00 | 202.95 | 7,479 |
| 2022-03-04 | 320.60 | 321.80 | 292.00 | 294.00 | 212.34 | 4,003 |
| 2022-03-03 | 323.60 | 323.60 | 306.40 | 322.00 | 232.57 | 1,877 |
| 2022-03-02 | 313.20 | 321.80 | 299.20 | 321.80 | 232.42 | 1,851 |
| 2022-03-01 | 310.00 | 313.80 | 299.00 | 305.00 | 220.29 | 3,431 |
| 2022-02-28 | 304.00 | 311.80 | 291.00 | 306.00 | 221.01 | 5,138 |
| 2022-02-25 | 286.00 | 304.60 | 285.00 | 304.00 | 219.57 | 6,188 |
| 2022-02-24 | 290.00 | 300.00 | 263.00 | 280.00 | 202.23 | 14,691 |
| 2022-02-23 | 319.00 | 327.20 | 309.00 | 315.80 | 228.09 | 2,981 |
| 2022-02-22 | 300.00 | 319.00 | 288.00 | 319.00 | 230.40 | 4,689 |
| 2022-02-21 | 304.00 | 315.00 | 300.00 | 305.00 | 220.29 | 5,446 |
| 2022-02-18 | 313.00 | 318.20 | 303.00 | 303.00 | 218.84 | 3,365 |
| 2022-02-17 | 323.00 | 326.40 | 312.40 | 317.00 | 228.96 | 2,101 |
| 2022-02-16 | 334.00 | 336.20 | 322.00 | 322.20 | 232.71 | 930 |
| 2022-02-15 | 320.00 | 334.80 | 320.00 | 333.80 | 241.09 | 1,590 |
| 2022-02-14 | 325.00 | 336.00 | 314.00 | 322.00 | 232.57 | 8,709 |
| 2022-02-11 | 347.60 | 347.60 | 333.20 | 336.00 | 242.68 | 4,578 |
| 2022-02-10 | 359.40 | 359.40 | 346.00 | 346.00 | 249.90 | 2,748 |
| 2022-02-09 | 358.20 | 366.00 | 351.40 | 359.40 | 259.58 | 4,009 |
| 2022-02-08 | 375.00 | 375.00 | 359.00 | 359.00 | 259.29 | 1,154 |
| 2022-02-07 | 377.00 | 380.00 | 366.00 | 372.00 | 268.68 | 1,474 |
| 2022-02-04 | 372.00 | 382.80 | 366.40 | 377.40 | 272.58 | 831 |
| 2022-02-03 | 384.20 | 384.20 | 366.40 | 372.00 | 268.68 | 4,848 |
| 2022-02-02 | 382.00 | 387.80 | 379.60 | 384.40 | 277.64 | 2,009 |
| 2022-02-01 | 377.00 | 392.80 | 377.00 | 380.80 | 275.03 | 4,476 |
| 2022-01-31 | 390.00 | 398.00 | 378.40 | 378.40 | 273.30 | 2,696 |
| 2022-01-28 | 384.20 | 394.00 | 381.00 | 387.80 | 280.09 | 2,458 |
| 2022-01-27 | 375.40 | 398.00 | 375.40 | 382.00 | 275.90 | 3,156 |
| 2022-01-26 | 385.00 | 398.00 | 380.00 | 380.00 | 274.46 | 3,023 |
| 2022-01-25 | 370.00 | 388.40 | 369.00 | 380.00 | 274.46 | 6,634 |
| 2022-01-24 | 401.00 | 403.00 | 366.20 | 366.20 | 264.49 | 7,116 |
| 2022-01-21 | 411.00 | 412.20 | 401.00 | 404.00 | 291.79 | 6,269 |
| 2022-01-20 | 419.00 | 421.00 | 411.60 | 414.00 | 299.01 | 5,177 |
| 2022-01-19 | 427.00 | 427.00 | 416.40 | 419.40 | 302.91 | 3,166 |
| 2022-01-18 | 430.00 | 431.40 | 420.20 | 425.00 | 306.96 | 2,467 |
| 2022-01-17 | 426.00 | 430.80 | 422.80 | 430.80 | 311.15 | 1,190 |
| 2022-01-14 | 432.00 | 436.60 | 426.20 | 426.20 | 307.83 | 886 |
| 2022-01-13 | 430.00 | 438.00 | 425.00 | 438.00 | 316.35 | 1,593 |
| 2022-01-12 | 425.20 | 434.40 | 425.20 | 427.00 | 308.40 | 1,498 |
| 2022-01-11 | 431.00 | 438.00 | 425.20 | 425.20 | 307.10 | 1,669 |
| 2022-01-10 | 444.60 | 448.00 | 431.60 | 431.60 | 311.73 | 3,060 |
| 2022-01-07 | 439.00 | 445.00 | 431.20 | 444.40 | 320.97 | 1,535 |
| 2022-01-05 | 441.00 | 441.00 | 433.60 | 440.00 | 317.79 | 854 |
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.